KissMeData/179720/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	160917	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	166.67	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
3	20231031	150927	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	166.67	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
4	20231031	140934	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
5	20231031	130927	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
6	20231031	120925	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
7	20231031	110950	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
8	20231031	100933	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
9	20231031	090933	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
10	20231030	160916	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	24000	3	60.00	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
11	20231030	150856	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	24000	3	60.00	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
12	20231030	140854	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	24000	3	60.00	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
13	20231030	130857	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	24000	3	60.00	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
14	20231030	120850	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	24000	3	60.00	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
15	20231030	110852	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	24000	3	60.00	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
16	20231030	100849	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
17	20231030	090846	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	9	1170	500	4680	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
18	20231027	160815	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
19	20231027	150849	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	39000	5	0.00	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
20	20231027	140847	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
21	20231027	130838	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
22	20231027	120852	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
23	20231027	110856	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
24	20231027	100847	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
25	20231027	090845	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
26	20231026	160835	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
27	20231026	150835	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
28	20231026	140836	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
29	20231026	130835	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
30	20231026	120830	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
31	20231026	110841	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
32	20231026	100838	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
33	20231026	090835	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	9	1200	500	4800	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
34	20231025	160837	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
35	20231025	150837	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
36	20231025	140831	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
37	20231025	130833	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
38	20231025	120834	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
39	20231025	110836	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
40	20231025	100837	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
41	20231025	090831	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
42	20231024	160814	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
43	20231024	150828	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
44	20231024	140812	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
45	20231024	130819	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
46	20231024	120827	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
47	20231024	110822	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
48	20231024	100814	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
49	20231024	090821	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
50	20231023	160809	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
51	20231023	150814	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
52	20231023	140811	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
53	20231023	130818	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
54	20231023	120809	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
55	20231023	110807	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
56	20231023	100802	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
57	20231023	090819	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
58	20231020	160807	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
59	20231020	150806	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
60	20231020	140813	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
61	20231020	130750	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
62	20231020	120801	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
63	20231020	110810	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
64	20231020	100801	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
65	20231020	090803	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	9	1260	500	5040	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
66	20231019	160759	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	16800	2	40.00	8400	8400	8400	9430	6970	8200	8400.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
67	20231019	150752	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	16800	2	40.00	8400	8400	8400	9430	6970	8200	8400.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
68	20231019	140802	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
69	20231019	130754	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
70	20231019	120801	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
71	20231019	110756	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
72	20231019	100750	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
73	20231019	090800	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
74	20231018	160803	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
75	20231018	150755	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
76	20231018	140743	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
77	20231018	130742	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
78	20231018	120756	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
79	20231018	110749	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
80	20231018	100758	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
81	20231018	090745	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	14.29	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8733	8366	8183	7816	7633	8275	7725	9	1200	500	4800	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
82	20231017	160749	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	286250	35	25.93	8400	8550	8000	9430	6970	8200	8178.57	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
83	20231017	150755	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	286250	35	25.93	8400	8550	8000	9430	6970	8200	8178.57	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
84	20231017	140755	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	286250	35	25.93	8400	8550	8000	9430	6970	8200	8178.57	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
85	20231017	130748	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	125750	15	11.11	8400	8550	8200	9430	6970	8200	8383.33	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
86	20231017	120753	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	125750	15	11.11	8400	8550	8200	9430	6970	8200	8383.33	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
87	20231017	110744	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	125750	15	11.11	8400	8550	8200	9430	6970	8200	8383.33	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
88	20231017	100739	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	42000	5	3.70	8400	8400	8400	9430	6970	8200	8400.00	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	159	-4.72	14.69	12	0.00	-1779.00	572.00	9430	20230907	-10.92	2600	20230516	223.08	9430	-10.92	20230907	2600	223.08	20230516	9430	-10.92	20230907	2600	223.08	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
89	20231017	090746	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8346	8272	8126	8052	7906	8310	8090	9	1230	500	4920	10	1	1891480	155	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
90	20231016	160746	57	100.00	KONEX			N	N	N	N		N	8200	250	2	3.14	1079750	135	135.00	8000	8200	7980	9140	6760	7950	7998.15	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	155	-4.61	14.34	12	0.01	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
91	20231016	150745	57	100.00	KONEX			N	N	N	N		N	8200	250	2	3.14	1079750	135	135.00	8000	8200	7980	9140	6760	7950	7998.15	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	155	-4.61	14.34	12	0.01	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
92	20231016	140747	57	100.00	KONEX			N	N	N	N		N	8200	250	2	3.14	1038750	130	130.00	8000	8200	7980	9140	6760	7950	7990.38	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	155	-4.61	14.34	12	0.01	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
93	20231016	130741	57	100.00	KONEX			N	N	N	N		N	8200	250	2	3.14	1038750	130	130.00	8000	8200	7980	9140	6760	7950	7990.38	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	155	-4.61	14.34	12	0.01	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
94	20231016	120742	57	100.00	KONEX			N	N	N	N		N	8000	50	2	0.63	40000	5	5.00	8000	8000	8000	9140	6760	7950	8000.00	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
95	20231016	110737	57	100.00	KONEX			N	N	N	N		N	8000	50	2	0.63	40000	5	5.00	8000	8000	8000	9140	6760	7950	8000.00	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
96	20231016	100733	57	100.00	KONEX			N	N	N	N		N	8000	50	2	0.63	40000	5	5.00	8000	8000	8000	9140	6760	7950	8000.00	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	151	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
97	20231016	090736	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8116	8032	7916	7832	7716	7975	7775	9	1190	500	4770	10	1	1891480	150	-4.47	13.90	12	0.00	-1779.00	572.00	9430	20230907	-15.69	2600	20230516	205.77	9430	-15.69	20230907	2600	205.77	20230516	9430	-15.69	20230907	2600	205.77	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
98	20231012	160758	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	0.00	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
99	20231012	150742	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	0.00	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
100	20231012	140740	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	39000	5	0.00	7800	7800	7800	8740	6460	7600	7800.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
101	20231012	130742	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
102	20231012	120750	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
103	20231012	110749	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
104	20231012	100744	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
105	20231012	090750	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
106	20231011	160740	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
107	20231011	150743	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
108	20231011	140748	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
109	20231011	130737	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
110	20231011	120752	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
111	20231011	110746	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
112	20231011	100741	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
113	20231011	090745	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
114	20231010	160737	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	380000	50	71.43	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
115	20231010	150735	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	380000	50	71.43	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
116	20231010	140739	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	380000	50	71.43	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
117	20231010	130731	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	380000	50	71.43	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
118	20231010	120731	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	380000	50	71.43	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
119	20231010	110718	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	380000	50	71.43	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
120	20231010	100726	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
121	20231010	090720	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8266	7932	7466	7132	6666	8100	7300	9	1140	500	4560	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
122	20231006	160727	57	100.00	KONEX			N	N	N	N		N	7600	800	2	11.76	522000	70	700.00	7000	7800	7000	7820	5780	6800	7457.14	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
123	20231006	150717	57	100.00	KONEX			N	N	N	N		N	7600	800	2	11.76	522000	70	700.00	7000	7800	7000	7820	5780	6800	7457.14	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
124	20231006	140719	57	100.00	KONEX			N	N	N	N		N	7600	800	2	11.76	522000	70	700.00	7000	7800	7000	7820	5780	6800	7457.14	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
125	20231006	130709	57	100.00	KONEX			N	N	N	N		N	7600	800	2	11.76	294000	40	400.00	7000	7800	7000	7820	5780	6800	7350.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
126	20231006	120709	57	100.00	KONEX			N	N	N	N		N	7600	800	2	11.76	294000	40	400.00	7000	7800	7000	7820	5780	6800	7350.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	144	-4.27	13.29	12	0.00	-1779.00	572.00	9430	20230907	-19.41	2600	20230516	192.31	9430	-19.41	20230907	2600	192.31	20230516	9430	-19.41	20230907	2600	192.31	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
127	20231006	110702	57	100.00	KONEX			N	N	N	N		N	7800	1000	2	14.71	256000	35	350.00	7000	7800	7000	7820	5780	6800	7314.29	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	148	-4.38	13.64	12	0.00	-1779.00	572.00	9430	20230907	-17.29	2600	20230516	200.00	9430	-17.29	20230907	2600	200.00	20230516	9430	-17.29	20230907	2600	200.00	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
128	20231006	100707	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	142000	20	200.00	7000	7200	7000	7820	5780	6800	7100.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	136	-4.05	12.59	12	0.00	-1779.00	572.00	9430	20230907	-23.65	2600	20230516	176.92	9430	-23.65	20230907	2600	176.92	20230516	9430	-23.65	20230907	2600	176.92	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N
129	20231006	090703	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	9	1020	500	4080	10	1	1891480	129	-3.82	11.89	12	0.00	-1779.00	572.00	9430	20230907	-27.89	2600	20230516	161.54	9430	-27.89	20230907	2600	161.54	20230516	9430	-27.89	20230907	2600	161.54	20230516	0.00	N	179720	500	9 억		0	N	N	0	N	00	N