KissMeData/217950/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	161002	57	100.00	KONEX			N	N	N	N		N	20550	50	2	0.24	10046500	490	942.31	20500	20550	20500	23550	17450	20500	20503.06	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	835	11.22	3.77	12	0.01	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20231031	151012	57	100.00	KONEX			N	N	N	N		N	20550	50	2	0.24	10046500	490	942.31	20500	20550	20500	23550	17450	20500	20503.06	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	835	11.22	3.77	12	0.01	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20231031	141021	57	100.00	KONEX			N	N	N	N		N	20550	50	2	0.24	9758800	476	915.38	20500	20550	20500	23550	17450	20500	20501.68	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	835	11.22	3.77	12	0.01	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20231031	131012	57	100.00	KONEX			N	N	N	N		N	20550	50	2	0.24	9758800	476	915.38	20500	20550	20500	23550	17450	20500	20501.68	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	835	11.22	3.77	12	0.01	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20231031	121012	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	41000	2	3.85	20500	20500	20500	23550	17450	20500	20500.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20231031	111037	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	41000	2	3.85	20500	20500	20500	23550	17450	20500	20500.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20231031	101019	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20231031	091019	57	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	20	3050	500	12710	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20231030	161000	57	100.00	KONEX			N	N	N	N		N	20500	50	2	0.24	1066000	52	30.06	20500	20500	20500	23500	17400	20450	20500.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20231030	150938	57	100.00	KONEX			N	N	N	N		N	20500	50	2	0.24	1066000	52	30.06	20500	20500	20500	23500	17400	20450	20500.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20231030	140937	57	100.00	KONEX			N	N	N	N		N	20500	50	2	0.24	61500	3	1.73	20500	20500	20500	23500	17400	20450	20500.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20231030	130940	57	100.00	KONEX			N	N	N	N		N	20500	50	2	0.24	61500	3	1.73	20500	20500	20500	23500	17400	20450	20500.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20231030	120932	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20231030	110933	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20231030	100930	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20231030	090928	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20483	20466	20433	20416	20383	20475	20425	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20231027	160900	57	100.00	KONEX			N	N	N	N		N	20450	450	2	2.25	3536350	173	70.61	20400	20450	20400	23000	17000	20000	20441.33	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20231027	150930	57	100.00	KONEX			N	N	N	N		N	20450	450	2	2.25	3536350	173	70.61	20400	20450	20400	23000	17000	20000	20441.33	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20231027	140929	57	100.00	KONEX			N	N	N	N		N	20450	450	2	2.25	3536350	173	70.61	20400	20450	20400	23000	17000	20000	20441.33	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20231027	130919	57	100.00	KONEX			N	N	N	N		N	20450	450	2	2.25	3536350	173	70.61	20400	20450	20400	23000	17000	20000	20441.33	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20231027	120933	57	100.00	KONEX			N	N	N	N		N	20450	450	2	2.25	3536350	173	70.61	20400	20450	20400	23000	17000	20000	20441.33	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20231027	110938	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20231027	100928	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20231027	090928	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20066	20032	19966	19932	19866	20050	19950	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20231026	160916	57	100.00	KONEX			N	N	N	N		N	20000	100	2	0.50	4899470	245	163.33	19900	20000	19900	22850	16920	19900	19997.84	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20231026	150915	57	100.00	KONEX			N	N	N	N		N	20000	100	2	0.50	4899470	245	163.33	19900	20000	19900	22850	16920	19900	19997.84	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20231026	140917	57	100.00	KONEX			N	N	N	N		N	20000	100	2	0.50	4099470	205	136.67	19900	20000	19900	22850	16920	19900	19997.41	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20231026	130916	57	100.00	KONEX			N	N	N	N		N	20000	100	2	0.50	2019900	101	67.33	19900	20000	19900	22850	16920	19900	19999.01	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20231026	120909	57	100.00	KONEX			N	N	N	N		N	19900	0	3	0.00	19900	1	0.67	19900	19900	19900	22850	16920	19900	19900.00	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20231026	110923	57	100.00	KONEX			N	N	N	N		N	19900	0	3	0.00	19900	1	0.67	19900	19900	19900	22850	16920	19900	19900.00	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20231026	100919	57	100.00	KONEX			N	N	N	N		N	19900	0	3	0.00	19900	1	0.67	19900	19900	19900	22850	16920	19900	19900.00	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20231026	090916	57	100.00	KONEX			N	N	N	N		N	19900	0	3	0.00	0	0	0.00	0	0	0	22850	16920	19900	0.00	0.00	0	0	19900	19900	19900	19900	19900	19900	19900	20	2950	500	12330	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20231025	160918	57	100.00	KONEX			N	N	N	N		N	19900	-550	5	-2.69	2985000	150	148.51	19900	19900	19900	23500	17400	20450	19900.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20231025	150918	57	100.00	KONEX			N	N	N	N		N	19900	-550	5	-2.69	2985000	150	148.51	19900	19900	19900	23500	17400	20450	19900.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20231025	140912	57	100.00	KONEX			N	N	N	N		N	19900	-550	5	-2.69	2985000	150	148.51	19900	19900	19900	23500	17400	20450	19900.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20231025	130913	57	100.00	KONEX			N	N	N	N		N	19900	-550	5	-2.69	2189000	110	108.91	19900	19900	19900	23500	17400	20450	19900.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20231025	120915	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20231025	110916	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20231025	100917	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20231025	090912	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	23500	17400	20450	0.00	0.00	0	0	20950	20700	20300	20050	19650	20825	20175	20	3050	500	12670	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20231024	160854	57	100.00	KONEX			N	N	N	N		N	20450	350	2	1.74	2046910	101	93.52	20150	20550	19900	23100	17100	20100	20266.44	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20231024	150907	57	100.00	KONEX			N	N	N	N		N	19900	-200	5	-1.00	2026460	100	92.59	20150	20550	19900	23100	17100	20100	20264.60	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20231024	140852	57	100.00	KONEX			N	N	N	N		N	19900	-200	5	-1.00	1966650	97	89.81	20150	20550	19900	23100	17100	20100	20274.74	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20231024	130858	57	100.00	KONEX			N	N	N	N		N	19900	-200	5	-1.00	1966650	97	89.81	20150	20550	19900	23100	17100	20100	20274.74	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	10	1	4064391	809	10.86	3.65	12	0.00	1832.00	5446.00	32000	20221125	-37.81	19020	20230601	4.63	29950	-33.56	20230707	19020	4.63	20230601	32000	-37.81	20221125	19020	4.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20231024	120907	57	100.00	KONEX			N	N	N	N		N	20100	0	3	0.00	1207500	60	55.56	20150	20150	20100	23100	17100	20100	20125.00	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	32000	20221125	-37.19	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	32000	-37.19	20221125	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20231024	110901	57	100.00	KONEX			N	N	N	N		N	20100	0	3	0.00	1207500	60	55.56	20150	20150	20100	23100	17100	20100	20125.00	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	32000	20221125	-37.19	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	32000	-37.19	20221125	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20231024	100853	57	100.00	KONEX			N	N	N	N		N	20100	0	3	0.00	1207500	60	55.56	20150	20150	20100	23100	17100	20100	20125.00	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	32000	20221125	-37.19	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	32000	-37.19	20221125	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20231024	090902	57	100.00	KONEX			N	N	N	N		N	20100	0	3	0.00	0	0	0.00	0	0	0	23100	17100	20100	0.00	0.00	0	0	21700	20900	20300	19500	18900	21300	19900	20	3000	500	12460	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	32000	20221125	-37.19	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	32000	-37.19	20221125	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20231023	160847	57	100.00	KONEX			N	N	N	N		N	20100	100	2	0.50	2241000	108	5.80	19800	21100	19700	23000	17000	20000	20750.00	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	50	1	4064391	817	10.97	3.69	12	0.00	1832.00	5446.00	32000	20221125	-37.19	19020	20230601	5.68	29950	-32.89	20230707	19020	5.68	20230601	32000	-37.19	20221125	19020	5.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20231023	150853	57	100.00	KONEX			N	N	N	N		N	21100	1100	2	5.50	2116650	102	5.48	19800	21100	19700	23000	17000	20000	20751.47	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	50	1	4064391	858	11.52	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20231023	140851	57	100.00	KONEX			N	N	N	N		N	21100	1100	2	5.50	2116650	102	5.48	19800	21100	19700	23000	17000	20000	20751.47	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	50	1	4064391	858	11.52	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20231023	130857	57	100.00	KONEX			N	N	N	N		N	19700	-300	5	-1.50	39500	2	0.11	19800	19800	19700	23000	17000	20000	19750.00	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	10	1	4064391	801	10.75	3.62	12	0.00	1832.00	5446.00	32000	20221125	-38.44	19020	20230601	3.58	29950	-34.22	20230707	19020	3.58	20230601	32000	-38.44	20221125	19020	3.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20231023	120848	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20231023	110845	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20231023	100839	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20231023	090859	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20233	20116	20033	19916	19833	20075	19875	20	3000	500	12400	50	1	4064391	813	10.92	3.67	12	0.00	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20231020	160845	57	100.00	KONEX			N	N	N	N		N	20000	-800	5	-3.85	37253080	1861	798.71	20050	20150	19950	23900	17700	20800	20017.78	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	813	10.92	3.67	12	0.05	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20231020	150844	57	100.00	KONEX			N	N	N	N		N	20000	-800	5	-3.85	37233080	1860	798.28	20050	20150	19950	23900	17700	20800	20017.78	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	813	10.92	3.67	12	0.05	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20231020	140852	57	100.00	KONEX			N	N	N	N		N	20000	-800	5	-3.85	16856000	841	360.94	20050	20150	19950	23900	17700	20800	20042.81	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	813	10.92	3.67	12	0.02	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20231020	130828	57	100.00	KONEX			N	N	N	N		N	20050	-750	5	-3.61	16756000	836	358.80	20050	20150	19950	23900	17700	20800	20043.06	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	815	10.94	3.68	12	0.02	1832.00	5446.00	32000	20221125	-37.34	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	32000	-37.34	20221125	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20231020	120838	57	100.00	KONEX			N	N	N	N		N	20000	-800	5	-3.85	8683550	433	185.84	20050	20150	20000	23900	17700	20800	20054.39	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20231020	110848	57	100.00	KONEX			N	N	N	N		N	20000	-800	5	-3.85	8643550	431	184.98	20050	20150	20000	23900	17700	20800	20054.64	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	813	10.92	3.67	12	0.01	1832.00	5446.00	32000	20221125	-37.50	19020	20230601	5.15	29950	-33.22	20230707	19020	5.15	20230601	32000	-37.50	20221125	19020	5.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20231020	100838	57	100.00	KONEX			N	N	N	N		N	20050	-750	5	-3.61	6283300	313	134.33	20050	20150	20050	23900	17700	20800	20074.44	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	815	10.94	3.68	12	0.01	1832.00	5446.00	32000	20221125	-37.34	19020	20230601	5.42	29950	-33.06	20230707	19020	5.42	20230601	32000	-37.34	20221125	19020	5.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20231020	090839	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	0	0	0.00	0	0	0	23900	17700	20800	0.00	0.00	0	0	21300	21050	20550	20300	19800	21175	20425	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20231019	160837	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	4831900	233	233.00	20050	20800	20050	23900	17700	20800	20737.77	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.01	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20231019	150829	57	100.00	KONEX			N	N	N	N		N	20350	-450	5	-2.16	3646300	176	176.00	20050	20800	20050	23900	17700	20800	20717.61	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	827	11.11	3.74	12	0.00	1832.00	5446.00	32000	20221125	-36.41	19020	20230601	6.99	29950	-32.05	20230707	19020	6.99	20230601	32000	-36.41	20221125	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20231019	140841	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	3605650	174	174.00	20050	20800	20050	23900	17700	20800	20722.13	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20231019	130831	57	100.00	KONEX			N	N	N	N		N	20750	-50	5	-0.24	2565650	124	124.00	20050	20800	20050	23900	17700	20800	20690.73	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20231019	120838	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2524150	122	122.00	20050	20800	20050	23900	17700	20800	20689.75	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20231019	110833	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2524150	122	122.00	20050	20800	20050	23900	17700	20800	20689.75	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20231019	100826	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	2524150	122	122.00	20050	20800	20050	23900	17700	20800	20689.75	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20231019	090837	57	100.00	KONEX			N	N	N	N		N	20800	0	3	0.00	0	0	0.00	0	0	0	23900	17700	20800	0.00	0.00	0	0	21800	21300	20650	20150	19500	21550	20400	20	3100	500	12890	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20231018	160840	57	100.00	KONEX			N	N	N	N		N	20800	-200	5	-0.95	2053600	100	117.65	20700	21150	20000	24150	17850	21000	20536.00	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	845	11.35	3.82	12	0.00	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20231018	150830	57	100.00	KONEX			N	N	N	N		N	20450	-550	5	-2.62	2032800	99	116.47	20700	21150	20000	24150	17850	21000	20533.33	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	831	11.16	3.76	12	0.00	1832.00	5446.00	32000	20221125	-36.09	19020	20230601	7.52	29950	-31.72	20230707	19020	7.52	20230601	32000	-36.09	20221125	19020	7.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20231018	140819	57	100.00	KONEX			N	N	N	N		N	21050	50	2	0.24	975550	47	55.29	20700	21150	20700	24150	17850	21000	20756.38	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20231018	130817	57	100.00	KONEX			N	N	N	N		N	21050	50	2	0.24	975550	47	55.29	20700	21150	20700	24150	17850	21000	20756.38	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20231018	120833	57	100.00	KONEX			N	N	N	N		N	21050	50	2	0.24	975550	47	55.29	20700	21150	20700	24150	17850	21000	20756.38	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20231018	110825	57	100.00	KONEX			N	N	N	N		N	21150	150	2	0.71	870300	42	49.41	20700	21150	20700	24150	17850	21000	20721.43	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	860	11.54	3.88	12	0.00	1832.00	5446.00	32000	20221125	-33.91	19020	20230601	11.20	29950	-29.38	20230707	19020	11.20	20230601	32000	-33.91	20221125	19020	11.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20231018	100835	57	100.00	KONEX			N	N	N	N		N	21150	150	2	0.71	870300	42	49.41	20700	21150	20700	24150	17850	21000	20721.43	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	860	11.54	3.88	12	0.00	1832.00	5446.00	32000	20221125	-33.91	19020	20230601	11.20	29950	-29.38	20230707	19020	11.20	20230601	32000	-33.91	20221125	19020	11.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20231018	090821	57	100.00	KONEX			N	N	N	N		N	20700	-300	5	-1.43	828000	40	47.06	20700	20700	20700	24150	17850	21000	20700.00	0.00	0	0	22066	21532	21266	20732	20466	21400	20600	20	3150	500	13020	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20231017	160824	57	100.00	KONEX			N	N	N	N		N	21000	50	2	0.24	1803700	85	77.98	21100	21800	21000	24050	17850	20950	21220.00	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20231017	150831	57	100.00	KONEX			N	N	N	N		N	21000	50	2	0.24	1803700	85	77.98	21100	21800	21000	24050	17850	20950	21220.00	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20231017	140832	57	100.00	KONEX			N	N	N	N		N	21000	50	2	0.24	1803700	85	77.98	21100	21800	21000	24050	17850	20950	21220.00	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20231017	130826	57	100.00	KONEX			N	N	N	N		N	21800	850	2	4.06	1698700	80	73.39	21100	21800	21100	24050	17850	20950	21233.75	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20231017	120829	57	100.00	KONEX			N	N	N	N		N	21800	850	2	4.06	1698700	80	73.39	21100	21800	21100	24050	17850	20950	21233.75	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20231017	110820	57	100.00	KONEX			N	N	N	N		N	21800	850	2	4.06	1698700	80	73.39	21100	21800	21100	24050	17850	20950	21233.75	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20231017	100813	57	100.00	KONEX			N	N	N	N		N	21800	850	2	4.06	1698700	80	73.39	21100	21800	21100	24050	17850	20950	21233.75	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20231017	090821	57	100.00	KONEX			N	N	N	N		N	21100	150	2	0.72	1055000	50	45.87	21100	21100	21100	24050	17850	20950	21100.00	0.00	0	0	21150	21050	20850	20750	20550	21100	20800	20	3100	500	12980	50	1	4064391	858	11.52	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20231016	160821	57	100.00	KONEX			N	N	N	N		N	20950	-100	5	-0.48	2256300	109	198.18	20700	20950	20650	24200	17900	21050	20700.00	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20231016	150822	57	100.00	KONEX			N	N	N	N		N	20650	-400	5	-1.90	2235350	108	196.36	20700	20750	20650	24200	17900	21050	20697.69	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	839	11.27	3.79	12	0.00	1832.00	5446.00	32000	20221125	-35.47	19020	20230601	8.57	29950	-31.05	20230707	19020	8.57	20230601	32000	-35.47	20221125	19020	8.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20231016	140823	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	24200	17900	21050	0.00	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20231016	130817	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	24200	17900	21050	0.00	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20231016	120817	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	24200	17900	21050	0.00	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20231016	110813	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	24200	17900	21050	0.00	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20231016	100808	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	24200	17900	21050	0.00	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20231016	090811	57	100.00	KONEX			N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	24200	17900	21050	0.00	0.00	0	0	21150	21100	21050	21000	20950	21125	21025	20	3150	500	13050	50	1	4064391	856	11.49	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20231012	160834	57	100.00	KONEX			N	N	N	N		N	20900	150	2	0.72	10389800	499	26.44	20800	21200	20650	23850	17650	20750	20821.24	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	849	11.41	3.84	12	0.01	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20231012	150816	57	100.00	KONEX			N	N	N	N		N	20900	150	2	0.72	10389800	499	26.44	20800	21200	20650	23850	17650	20750	20821.24	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	849	11.41	3.84	12	0.01	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20231012	140817	57	100.00	KONEX			N	N	N	N		N	20900	150	2	0.72	10389800	499	26.44	20800	21200	20650	23850	17650	20750	20821.24	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	849	11.41	3.84	12	0.01	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20231012	130817	57	100.00	KONEX			N	N	N	N		N	20900	150	2	0.72	10389800	499	26.44	20800	21200	20650	23850	17650	20750	20821.24	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	849	11.41	3.84	12	0.01	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20231012	120826	57	100.00	KONEX			N	N	N	N		N	20900	150	2	0.72	10389800	499	26.44	20800	21200	20650	23850	17650	20750	20821.24	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	849	11.41	3.84	12	0.01	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20231012	110825	57	100.00	KONEX			N	N	N	N		N	20950	200	2	0.96	4937900	235	12.45	20800	21200	20700	23850	17650	20750	21012.34	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	851	11.44	3.85	12	0.01	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20231012	100819	57	100.00	KONEX			N	N	N	N		N	20700	-50	5	-0.24	145000	7	0.37	20800	20800	20700	23850	17650	20750	20714.29	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20231012	090826	57	100.00	KONEX			N	N	N	N		N	20750	0	3	0.00	0	0	0.00	0	0	0	23850	17650	20750	0.00	0.00	0	0	21850	21300	20750	20200	19650	21025	19925	20	3100	500	12860	50	1	4064391	843	11.33	3.81	12	0.00	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20231011	160815	57	100.00	KONEX			N	N	N	N		N	20750	-150	5	-0.72	38461600	1887	286.34	21300	21300	20200	24000	17800	20900	20382.41	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	843	11.33	3.81	12	0.05	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20231011	150819	57	100.00	KONEX			N	N	N	N		N	20550	-350	5	-1.67	3843050	186	28.22	21300	21300	20500	24000	17800	20900	20661.56	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20231011	140823	57	100.00	KONEX			N	N	N	N		N	20550	-350	5	-1.67	2116050	102	15.48	21300	21300	20500	24000	17800	20900	20745.59	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20231011	130812	57	100.00	KONEX			N	N	N	N		N	20500	-400	5	-1.91	1972150	95	14.42	21300	21300	20500	24000	17800	20900	20759.47	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	833	11.19	3.76	12	0.00	1832.00	5446.00	32000	20221125	-35.94	19020	20230601	7.78	29950	-31.55	20230707	19020	7.78	20230601	32000	-35.94	20221125	19020	7.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20231011	120828	57	100.00	KONEX			N	N	N	N		N	21200	300	2	1.44	148500	7	1.06	21300	21300	21200	24000	17800	20900	21214.29	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	862	11.57	3.89	12	0.00	1832.00	5446.00	32000	20221125	-33.75	19020	20230601	11.46	29950	-29.22	20230707	19020	11.46	20230601	32000	-33.75	20221125	19020	11.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20231011	110822	57	100.00	KONEX			N	N	N	N		N	21200	300	2	1.44	148500	7	1.06	21300	21300	21200	24000	17800	20900	21214.29	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	862	11.57	3.89	12	0.00	1832.00	5446.00	32000	20221125	-33.75	19020	20230601	11.46	29950	-29.22	20230707	19020	11.46	20230601	32000	-33.75	20221125	19020	11.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20231011	100816	57	100.00	KONEX			N	N	N	N		N	21300	400	2	1.91	21300	1	0.15	21300	21300	21300	24000	17800	20900	21300.00	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	866	11.63	3.91	12	0.00	1832.00	5446.00	32000	20221125	-33.44	19020	20230601	11.99	29950	-28.88	20230707	19020	11.99	20230601	32000	-33.44	20221125	19020	11.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20231011	090820	57	100.00	KONEX			N	N	N	N		N	20900	0	3	0.00	0	0	0.00	0	0	0	24000	17800	20900	0.00	0.00	0	0	21500	21200	21050	20750	20600	21125	20675	20	3100	500	12950	50	1	4064391	849	11.41	3.84	12	0.00	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20231010	161427	57	100.00	KONEX			N	N	N	N		N	20900	-900	5	-4.13	13817800	659	378.74	21000	21350	20900	25050	18550	21800	20967.83	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	849	11.41	3.84	12	0.02	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20231010	150809	57	100.00	KONEX			N	N	N	N		N	20900	-900	5	-4.13	4873350	232	133.33	21000	21350	20900	25050	18550	21800	21005.82	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	849	11.41	3.84	12	0.01	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20231010	140814	57	100.00	KONEX			N	N	N	N		N	21350	-450	5	-2.06	2192650	104	59.77	21000	21350	21000	25050	18550	21800	21083.17	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	868	11.65	3.92	12	0.00	1832.00	5446.00	32000	20221125	-33.28	19020	20230601	12.25	29950	-28.71	20230707	19020	12.25	20230601	32000	-33.28	20221125	19020	12.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20231010	130806	57	100.00	KONEX			N	N	N	N		N	21350	-450	5	-2.06	2192650	104	59.77	21000	21350	21000	25050	18550	21800	21083.17	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	868	11.65	3.92	12	0.00	1832.00	5446.00	32000	20221125	-33.28	19020	20230601	12.25	29950	-28.71	20230707	19020	12.25	20230601	32000	-33.28	20221125	19020	12.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20231010	120805	57	100.00	KONEX			N	N	N	N		N	21350	-450	5	-2.06	2192650	104	59.77	21000	21350	21000	25050	18550	21800	21083.17	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	868	11.65	3.92	12	0.00	1832.00	5446.00	32000	20221125	-33.28	19020	20230601	12.25	29950	-28.71	20230707	19020	12.25	20230601	32000	-33.28	20221125	19020	12.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20231010	110751	57	100.00	KONEX			N	N	N	N		N	21000	-800	5	-3.67	2149950	102	58.62	21000	21150	21000	25050	18550	21800	21077.94	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20231010	100800	57	100.00	KONEX			N	N	N	N		N	21150	-650	5	-2.98	42150	2	1.15	21000	21150	21000	25050	18550	21800	21075.00	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	860	11.54	3.88	12	0.00	1832.00	5446.00	32000	20221125	-33.91	19020	20230601	11.20	29950	-29.38	20230707	19020	11.20	20230601	32000	-33.91	20221125	19020	11.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20231010	090753	57	100.00	KONEX			N	N	N	N		N	21800	0	3	0.00	0	0	0.00	0	0	0	25050	18550	21800	0.00	0.00	0	0	22666	22232	21466	21032	20266	22450	21250	20	3250	500	13510	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20231006	160801	57	100.00	KONEX			N	N	N	N		N	21800	1100	2	5.31	3799900	174	52.41	21750	21900	20700	23800	17600	20700	21838.51	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20231006	150750	57	100.00	KONEX			N	N	N	N		N	21200	500	2	2.42	3778100	173	52.11	21750	21900	20700	23800	17600	20700	21838.73	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	862	11.57	3.89	12	0.00	1832.00	5446.00	32000	20221125	-33.75	19020	20230601	11.46	29950	-29.22	20230707	19020	11.46	20230601	32000	-33.75	20221125	19020	11.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20231006	140753	57	100.00	KONEX			N	N	N	N		N	21850	1150	2	5.56	3735650	171	51.51	21750	21900	20700	23800	17600	20700	21845.91	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	888	11.93	4.01	12	0.00	1832.00	5446.00	32000	20221125	-31.72	19020	20230601	14.88	29950	-27.05	20230707	19020	14.88	20230601	32000	-31.72	20221125	19020	14.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20231006	130742	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	3517150	161	48.49	21750	21900	20700	23800	17600	20700	21845.65	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20231006	120741	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	3517150	161	48.49	21750	21900	20700	23800	17600	20700	21845.65	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20231006	110735	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	3517150	161	48.49	21750	21900	20700	23800	17600	20700	21845.65	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20231006	100739	57	100.00	KONEX			N	N	N	N		N	21900	1200	2	5.80	3496450	160	48.19	21750	21900	21750	23800	17600	20700	21852.81	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	890	11.95	4.02	12	0.00	1832.00	5446.00	32000	20221125	-31.56	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32000	-31.56	20221125	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20231006	090736	57	100.00	KONEX			N	N	N	N		N	20700	0	3	0.00	0	0	0.00	0	0	0	23800	17600	20700	0.00	0.00	0	0	22366	21532	21116	20282	19866	21325	20075	20	3100	500	12830	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N