KissMeData/234070/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	161021	57	100.00	KONEX			N	N	N	N		N	1420	172	2	13.78	2843	2	9.52	1423	1423	1420	1435	1061	1248	1421.50	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.80	976	20230503	45.49	5780	-75.43	20230222	976	45.49	20230503	24850	-94.29	20221031	976	45.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20231031	151031	57	100.00	KONEX			N	N	N	N		N	1420	172	2	13.78	2843	2	9.52	1423	1423	1420	1435	1061	1248	1421.50	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.80	976	20230503	45.49	5780	-75.43	20230222	976	45.49	20230503	24850	-94.29	20221031	976	45.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20231031	141040	57	100.00	KONEX			N	N	N	N		N	1420	172	2	13.78	2843	2	9.52	1423	1423	1420	1435	1061	1248	1421.50	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.80	976	20230503	45.49	5780	-75.43	20230222	976	45.49	20230503	24850	-94.29	20221031	976	45.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20231031	131030	57	100.00	KONEX			N	N	N	N		N	1420	172	2	13.78	2843	2	9.52	1423	1423	1420	1435	1061	1248	1421.50	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.80	976	20230503	45.49	5780	-75.43	20230222	976	45.49	20230503	24850	-94.29	20221031	976	45.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20231031	121031	57	100.00	KONEX			N	N	N	N		N	1420	172	2	13.78	2843	2	9.52	1423	1423	1420	1435	1061	1248	1421.50	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.80	976	20230503	45.49	5780	-75.43	20230222	976	45.49	20230503	24850	-94.29	20221031	976	45.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20231031	111057	57	100.00	KONEX			N	N	N	N		N	1420	172	2	13.78	2843	2	9.52	1423	1423	1420	1435	1061	1248	1421.50	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.80	976	20230503	45.49	5780	-75.43	20230222	976	45.49	20230503	24850	-94.29	20221031	976	45.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20231031	101038	57	100.00	KONEX			N	N	N	N		N	1420	172	2	13.78	2843	2	9.52	1423	1423	1420	1435	1061	1248	1421.50	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.80	976	20230503	45.49	5780	-75.43	20230222	976	45.49	20230503	24850	-94.29	20221031	976	45.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20231031	091038	57	100.00	KONEX			N	N	N	N		N	1423	175	2	14.02	1423	1	4.76	1423	1423	1423	1435	1061	1248	1423.00	0.00	0	0	1624	1436	1342	1154	1060	1389	1107	35	187	500	740	1	1	6938482	99	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221027	-85.77	976	20230503	45.80	5780	-75.38	20230222	976	45.80	20230503	24850	-94.27	20221031	976	45.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20231030	161018	57	100.00	KONEX			N	N	N	N		N	1248	-89	5	-6.66	26490	21	100.00	1530	1530	1248	1537	1137	1337	1261.43	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20221026	-87.52	976	20230503	27.87	5780	-78.41	20230222	976	27.87	20230503	24850	-94.98	20221031	976	27.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20231030	150955	57	100.00	KONEX			N	N	N	N		N	1530	193	2	14.44	1530	1	4.76	1530	1530	1530	1537	1137	1337	1530.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221026	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20221031	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20231030	140954	57	100.00	KONEX			N	N	N	N		N	1530	193	2	14.44	1530	1	4.76	1530	1530	1530	1537	1137	1337	1530.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221026	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20221031	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20231030	130957	57	100.00	KONEX			N	N	N	N		N	1530	193	2	14.44	1530	1	4.76	1530	1530	1530	1537	1137	1337	1530.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221026	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20221031	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20231030	120949	57	100.00	KONEX			N	N	N	N		N	1530	193	2	14.44	1530	1	4.76	1530	1530	1530	1537	1137	1337	1530.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221026	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20221031	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20231030	110950	57	100.00	KONEX			N	N	N	N		N	1530	193	2	14.44	1530	1	4.76	1530	1530	1530	1537	1137	1337	1530.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221026	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20221031	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20231030	100946	57	100.00	KONEX			N	N	N	N		N	1530	193	2	14.44	1530	1	4.76	1530	1530	1530	1537	1137	1337	1530.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221026	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20221031	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20231030	090945	57	100.00	KONEX			N	N	N	N		N	1530	193	2	14.44	1530	1	4.76	1530	1530	1530	1537	1137	1337	1530.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221026	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20221031	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20231027	160915	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	28077	21	80.77	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	93	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221025	-86.63	976	20230503	36.99	5780	-76.87	20230222	976	36.99	20230503	24850	-94.62	20221027	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20231027	150947	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	28077	21	80.77	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	93	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221025	-86.63	976	20230503	36.99	5780	-76.87	20230222	976	36.99	20230503	24850	-94.62	20221027	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20231027	140946	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	28077	21	80.77	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	93	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221025	-86.63	976	20230503	36.99	5780	-76.87	20230222	976	36.99	20230503	24850	-94.62	20221027	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20231027	130936	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	28077	21	80.77	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	93	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221025	-86.63	976	20230503	36.99	5780	-76.87	20230222	976	36.99	20230503	24850	-94.62	20221027	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20231027	120950	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	1337	1	3.85	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	93	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221025	-86.63	976	20230503	36.99	5780	-76.87	20230222	976	36.99	20230503	24850	-94.62	20221027	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20231027	110956	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	1337	1	3.85	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	93	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221025	-86.63	976	20230503	36.99	5780	-76.87	20230222	976	36.99	20230503	24850	-94.62	20221027	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20231027	100944	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	1337	1	3.85	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	93	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221025	-86.63	976	20230503	36.99	5780	-76.87	20230222	976	36.99	20230503	24850	-94.62	20221027	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20231027	090945	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221025	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221027	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20231026	160932	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	40872	26	173.33	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221024	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221026	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20231026	150932	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	40872	26	173.33	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221024	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221026	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20231026	140934	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	40872	26	173.33	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221024	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221026	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20231026	130933	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	40872	26	173.33	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221024	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221026	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20231026	120925	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	40872	26	173.33	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221024	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221026	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20231026	110939	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	40872	26	173.33	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221024	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221026	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20231026	100935	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	40872	26	173.33	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20221024	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20221026	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20231026	090933	57	100.00	KONEX			N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2125	1572	1849	0.00	0.00	0	0	2167	2008	1690	1531	1213	2087	1610	35	276	500	1100	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20221024	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20221026	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20231025	160935	57	100.00	KONEX			N	N	N	N		N	1849	235	2	14.56	21057	15	1500.00	1372	1849	1372	1856	1372	1614	1403.80	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20221021	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20221025	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20231025	150934	57	100.00	KONEX			N	N	N	N		N	1849	235	2	14.56	21057	15	1500.00	1372	1849	1372	1856	1372	1614	1403.80	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20221021	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20221025	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20231025	140928	57	100.00	KONEX			N	N	N	N		N	1849	235	2	14.56	21057	15	1500.00	1372	1849	1372	1856	1372	1614	1403.80	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20221021	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20221025	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20231025	130930	57	100.00	KONEX			N	N	N	N		N	1849	235	2	14.56	21057	15	1500.00	1372	1849	1372	1856	1372	1614	1403.80	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20221021	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20221025	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20231025	120933	57	100.00	KONEX			N	N	N	N		N	1372	-242	4	-14.99	19208	14	1400.00	1372	1372	1372	1856	1372	1614	1372.00	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	10000	20221021	-86.28	976	20230503	40.57	5780	-76.26	20230222	976	40.57	20230503	24850	-94.48	20221025	976	40.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20231025	110933	57	100.00	KONEX			N	N	N	N		N	1372	-242	4	-14.99	19208	14	1400.00	1372	1372	1372	1856	1372	1614	1372.00	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	10000	20221021	-86.28	976	20230503	40.57	5780	-76.26	20230222	976	40.57	20230503	24850	-94.48	20221025	976	40.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20231025	100934	57	100.00	KONEX			N	N	N	N		N	1372	-242	4	-14.99	19208	14	1400.00	1372	1372	1372	1856	1372	1614	1372.00	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	10000	20221021	-86.28	976	20230503	40.57	5780	-76.26	20230222	976	40.57	20230503	24850	-94.48	20221025	976	40.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20231025	090929	57	100.00	KONEX			N	N	N	N		N	1372	-242	4	-14.99	16464	12	1200.00	1372	1372	1372	1856	1372	1614	1372.00	0.00	0	0	1614	1614	1614	1614	1614	1614	1614	35	242	500	960	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	10000	20221021	-86.28	976	20230503	40.57	5780	-76.26	20230222	976	40.57	20230503	24850	-94.48	20221025	976	40.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20231024	160910	57	100.00	KONEX			N	N	N	N		N	1614	-284	4	-14.96	1614	1	50.00	1614	1614	1614	2180	1614	1898	1614.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	10000	20221020	-83.86	976	20230503	65.37	5780	-72.08	20230222	976	65.37	20230503	24850	-93.51	20221024	976	65.37	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20231024	150924	57	100.00	KONEX			N	N	N	N		N	1614	-284	4	-14.96	1614	1	50.00	1614	1614	1614	2180	1614	1898	1614.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	10000	20221020	-83.86	976	20230503	65.37	5780	-72.08	20230222	976	65.37	20230503	24850	-93.51	20221024	976	65.37	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20231024	140908	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221020	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20231024	130913	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221020	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20231024	120923	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221020	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20231024	110918	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221020	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20231024	100910	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221020	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20231024	090918	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2226	2062	1734	1570	1242	2144	1652	35	282	500	1130	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221020	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20231023	160903	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20231023	150909	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20231023	140907	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20231023	130913	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20231023	120904	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20231023	110901	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20231023	100855	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20231023	090915	57	100.00	KONEX			N	N	N	N		N	1898	244	2	14.75	3304	2	1.96	1406	1898	1406	1902	1406	1654	1652.00	0.00	0	0	1940	1796	1510	1366	1080	1869	1439	35	248	500	990	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20221019	-81.02	976	20230503	94.47	5780	-67.16	20230222	976	94.47	20230503	24850	-92.36	20221024	976	94.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20231020	160900	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20231020	150900	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20231020	140908	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20231020	130843	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20231020	120853	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20231020	110903	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20231020	100854	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20231020	090854	57	100.00	KONEX			N	N	N	N		N	1654	214	2	14.86	125278	102	3400.00	1224	1654	1224	1656	1224	1440	1228.22	0.00	0	0	1440	1440	1440	1440	1440	1440	1440	35	216	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221018	-83.46	976	20230503	69.47	5780	-71.38	20230222	976	69.47	20230503	24850	-93.34	20221020	976	69.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20231019	160852	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	4320	3	100.00	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20231019	150843	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	4320	3	100.00	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20231019	140856	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	4320	3	100.00	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20231019	130847	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	4320	3	100.00	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20231019	120854	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	4320	3	100.00	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20231019	110848	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	4320	3	100.00	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20231019	100842	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	4320	3	100.00	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20231019	090852	57	100.00	KONEX			N	N	N	N		N	1440	-254	4	-14.99	1440	1	33.33	1440	1440	1440	1948	1440	1694	1440.00	0.00	0	0	1882	1787	1599	1504	1316	1835	1552	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221017	-85.60	976	20230503	47.54	5780	-75.09	20230222	976	47.54	20230503	24850	-94.21	20221019	976	47.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20231018	160856	57	100.00	KONEX			N	N	N	N		N	1694	35	2	2.11	4516	3	1.96	1411	1694	1411	1907	1411	1659	1505.33	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	118	1.05	0.26	12	0.00	1608.00	6628.00	10000	20221014	-83.06	976	20230503	73.57	5780	-70.69	20230222	976	73.57	20230503	24850	-93.18	20221018	976	73.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20231018	150845	57	100.00	KONEX			N	N	N	N		N	1411	-248	4	-14.95	2822	2	1.31	1411	1411	1411	1907	1411	1659	1411.00	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221014	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20221018	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20231018	140834	57	100.00	KONEX			N	N	N	N		N	1411	-248	4	-14.95	2822	2	1.31	1411	1411	1411	1907	1411	1659	1411.00	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221014	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20221018	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20231018	130831	57	100.00	KONEX			N	N	N	N		N	1411	-248	4	-14.95	2822	2	1.31	1411	1411	1411	1907	1411	1659	1411.00	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221014	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20221018	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20231018	120847	57	100.00	KONEX			N	N	N	N		N	1411	-248	4	-14.95	1411	1	0.65	1411	1411	1411	1907	1411	1659	1411.00	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221014	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20221018	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20231018	110840	57	100.00	KONEX			N	N	N	N		N	1411	-248	4	-14.95	1411	1	0.65	1411	1411	1411	1907	1411	1659	1411.00	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221014	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20221018	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20231018	100850	57	100.00	KONEX			N	N	N	N		N	1411	-248	4	-14.95	1411	1	0.65	1411	1411	1411	1907	1411	1659	1411.00	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221014	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20221018	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20231018	090836	57	100.00	KONEX			N	N	N	N		N	1411	-248	4	-14.95	1411	1	0.65	1411	1411	1411	1907	1411	1659	1411.00	0.00	0	0	1948	1803	1517	1372	1086	1876	1445	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20221014	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20221018	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20231017	160839	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20231017	150847	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20231017	140848	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20231017	130841	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20231017	120843	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20231017	110834	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20231017	100828	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20231017	090836	57	100.00	KONEX			N	N	N	N		N	1659	211	2	14.57	189202	153	151.49	1231	1662	1231	1665	1231	1448	1236.61	0.00	0	0	1592	1520	1376	1304	1160	1556	1340	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20221013	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20221017	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20231016	160836	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	124648	101	673.33	1232	1448	1232	1666	1232	1449	1234.14	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.52	976	20230503	48.36	5780	-74.95	20230222	976	48.36	20230503	24850	-94.17	20221017	976	48.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20231016	150836	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	124648	101	673.33	1232	1448	1232	1666	1232	1449	1234.14	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.52	976	20230503	48.36	5780	-74.95	20230222	976	48.36	20230503	24850	-94.17	20221017	976	48.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20231016	140839	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	124648	101	673.33	1232	1448	1232	1666	1232	1449	1234.14	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.52	976	20230503	48.36	5780	-74.95	20230222	976	48.36	20230503	24850	-94.17	20221017	976	48.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20231016	130832	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	124648	101	673.33	1232	1448	1232	1666	1232	1449	1234.14	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.52	976	20230503	48.36	5780	-74.95	20230222	976	48.36	20230503	24850	-94.17	20221017	976	48.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20231016	120832	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	124648	101	673.33	1232	1448	1232	1666	1232	1449	1234.14	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.52	976	20230503	48.36	5780	-74.95	20230222	976	48.36	20230503	24850	-94.17	20221017	976	48.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20231016	110828	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	124648	101	673.33	1232	1448	1232	1666	1232	1449	1234.14	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.52	976	20230503	48.36	5780	-74.95	20230222	976	48.36	20230503	24850	-94.17	20221017	976	48.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20231016	100822	57	100.00	KONEX			N	N	N	N		N	1448	-1	5	-0.07	124648	101	673.33	1232	1448	1232	1666	1232	1449	1234.14	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.52	976	20230503	48.36	5780	-74.95	20230222	976	48.36	20230503	24850	-94.17	20221017	976	48.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20231016	090824	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1715	1581	1346	1212	977	1464	1095	35	217	500	860	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20221012	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20221017	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20231012	160850	57	100.00	KONEX			N	N	N	N		N	1293	-228	4	-14.99	654258	506	27.70	1293	1293	1293	1749	1293	1521	1293.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	90	0.80	0.20	12	0.01	1608.00	6628.00	10000	20221007	-87.07	976	20230503	32.48	5780	-77.63	20230222	976	32.48	20230503	24850	-94.80	20221012	976	32.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20231012	150831	57	100.00	KONEX			N	N	N	N		N	1293	-228	4	-14.99	651672	504	27.59	1293	1293	1293	1749	1293	1521	1293.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	90	0.80	0.20	12	0.01	1608.00	6628.00	10000	20221007	-87.07	976	20230503	32.48	5780	-77.63	20230222	976	32.48	20230503	24850	-94.80	20221012	976	32.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20231012	140832	57	100.00	KONEX			N	N	N	N		N	1293	-228	4	-14.99	5172	4	0.22	1293	1293	1293	1749	1293	1521	1293.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	90	0.80	0.20	12	0.00	1608.00	6628.00	10000	20221007	-87.07	976	20230503	32.48	5780	-77.63	20230222	976	32.48	20230503	24850	-94.80	20221012	976	32.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20231012	130832	57	100.00	KONEX			N	N	N	N		N	1293	-228	4	-14.99	5172	4	0.22	1293	1293	1293	1749	1293	1521	1293.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	90	0.80	0.20	12	0.00	1608.00	6628.00	10000	20221007	-87.07	976	20230503	32.48	5780	-77.63	20230222	976	32.48	20230503	24850	-94.80	20221012	976	32.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20231012	120841	57	100.00	KONEX			N	N	N	N		N	1293	-228	4	-14.99	5172	4	0.22	1293	1293	1293	1749	1293	1521	1293.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	90	0.80	0.20	12	0.00	1608.00	6628.00	10000	20221007	-87.07	976	20230503	32.48	5780	-77.63	20230222	976	32.48	20230503	24850	-94.80	20221012	976	32.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20231012	110840	57	100.00	KONEX			N	N	N	N		N	1293	-228	4	-14.99	5172	4	0.22	1293	1293	1293	1749	1293	1521	1293.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	90	0.80	0.20	12	0.00	1608.00	6628.00	10000	20221007	-87.07	976	20230503	32.48	5780	-77.63	20230222	976	32.48	20230503	24850	-94.80	20221012	976	32.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20231012	100833	57	100.00	KONEX			N	N	N	N		N	1293	-228	4	-14.99	5172	4	0.22	1293	1293	1293	1749	1293	1521	1293.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	90	0.80	0.20	12	0.00	1608.00	6628.00	10000	20221007	-87.07	976	20230503	32.48	5780	-77.63	20230222	976	32.48	20230503	24850	-94.80	20221012	976	32.48	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20231012	090840	57	100.00	KONEX			N	N	N	N		N	1521	0	3	0.00	0	0	0.00	0	0	0	1749	1293	1521	0.00	0.00	0	0	1801	1661	1425	1285	1049	1731	1355	35	228	500	910	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20221007	-84.79	976	20230503	55.84	5780	-73.69	20230222	976	55.84	20230503	24850	-93.88	20221012	976	55.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20231011	160829	57	100.00	KONEX			N	N	N	N		N	1521	123	2	8.80	2175510	1827	182700.00	1189	1565	1189	1607	1189	1398	1190.76	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	106	0.95	0.23	12	0.03	1608.00	6628.00	10000	20221006	-84.79	976	20230503	55.84	5780	-73.69	20230222	976	55.84	20230503	24850	-93.88	20221011	976	55.84	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20231011	150834	57	100.00	KONEX			N	N	N	N		N	1565	167	2	11.95	2146521	1805	180500.00	1189	1565	1189	1607	1189	1398	1189.21	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	109	0.97	0.24	12	0.03	1608.00	6628.00	10000	20221006	-84.35	976	20230503	60.35	5780	-72.92	20230222	976	60.35	20230503	24850	-93.70	20221011	976	60.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20231011	140838	57	100.00	KONEX			N	N	N	N		N	1565	167	2	11.95	2146521	1805	180500.00	1189	1565	1189	1607	1189	1398	1189.21	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	109	0.97	0.24	12	0.03	1608.00	6628.00	10000	20221006	-84.35	976	20230503	60.35	5780	-72.92	20230222	976	60.35	20230503	24850	-93.70	20221011	976	60.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20231011	130826	57	100.00	KONEX			N	N	N	N		N	1565	167	2	11.95	2146521	1805	180500.00	1189	1565	1189	1607	1189	1398	1189.21	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	109	0.97	0.24	12	0.03	1608.00	6628.00	10000	20221006	-84.35	976	20230503	60.35	5780	-72.92	20230222	976	60.35	20230503	24850	-93.70	20221011	976	60.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20231011	120843	57	100.00	KONEX			N	N	N	N		N	1565	167	2	11.95	2146521	1805	180500.00	1189	1565	1189	1607	1189	1398	1189.21	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	109	0.97	0.24	12	0.03	1608.00	6628.00	10000	20221006	-84.35	976	20230503	60.35	5780	-72.92	20230222	976	60.35	20230503	24850	-93.70	20221011	976	60.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20231011	110837	57	100.00	KONEX			N	N	N	N		N	1565	167	2	11.95	2146521	1805	180500.00	1189	1565	1189	1607	1189	1398	1189.21	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	109	0.97	0.24	12	0.03	1608.00	6628.00	10000	20221006	-84.35	976	20230503	60.35	5780	-72.92	20230222	976	60.35	20230503	24850	-93.70	20221011	976	60.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20231011	100831	57	100.00	KONEX			N	N	N	N		N	1565	167	2	11.95	2146521	1805	180500.00	1189	1565	1189	1607	1189	1398	1189.21	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	109	0.97	0.24	12	0.03	1608.00	6628.00	10000	20221006	-84.35	976	20230503	60.35	5780	-72.92	20230222	976	60.35	20230503	24850	-93.70	20221011	976	60.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20231011	090835	57	100.00	KONEX			N	N	N	N		N	1189	-209	4	-14.95	282982	238	23800.00	1189	1189	1189	1607	1189	1398	1189.00	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	82	0.74	0.18	12	0.00	1608.00	6628.00	10000	20221006	-88.11	976	20230503	21.82	5780	-79.43	20230222	976	21.82	20230503	24850	-95.22	20221011	976	21.82	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20231010	161441	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20231010	150823	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20231010	140828	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20231010	130820	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20231010	120820	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20231010	110806	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20231010	100814	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20231010	090808	57	100.00	KONEX			N	N	N	N		N	1398	169	2	13.75	1398	1	0.00	1398	1398	1398	1413	1045	1229	1398.00	0.00	0	0	1639	1433	1282	1076	925	1358	1001	35	184	500	730	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20221005	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20221011	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20231006	160815	57	100.00	KONEX			N	N	N	N		N	1229	-101	5	-7.59	47928959	37710	82.15	1488	1488	1131	1529	1131	1330	1270.99	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	85	0.76	0.19	12	0.54	1608.00	6628.00	10000	20221004	-87.71	976	20230503	25.92	5780	-78.74	20230222	976	25.92	20230503	24850	-95.05	20221006	976	25.92	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20231006	150803	57	100.00	KONEX			N	N	N	N		N	1229	-101	5	-7.59	47928959	37710	82.15	1488	1488	1131	1529	1131	1330	1270.99	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	85	0.76	0.19	12	0.54	1608.00	6628.00	10000	20221004	-87.71	976	20230503	25.92	5780	-78.74	20230222	976	25.92	20230503	24850	-95.05	20221006	976	25.92	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20231006	140806	57	100.00	KONEX			N	N	N	N		N	1229	-101	5	-7.59	47928959	37710	82.15	1488	1488	1131	1529	1131	1330	1270.99	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	85	0.76	0.19	12	0.54	1608.00	6628.00	10000	20221004	-87.71	976	20230503	25.92	5780	-78.74	20230222	976	25.92	20230503	24850	-95.05	20221006	976	25.92	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20231006	130756	57	100.00	KONEX			N	N	N	N		N	1229	-101	5	-7.59	47928959	37710	82.15	1488	1488	1131	1529	1131	1330	1270.99	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	85	0.76	0.19	12	0.54	1608.00	6628.00	10000	20221004	-87.71	976	20230503	25.92	5780	-78.74	20230222	976	25.92	20230503	24850	-95.05	20221006	976	25.92	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20231006	120755	57	100.00	KONEX			N	N	N	N		N	1229	-101	5	-7.59	47928959	37710	82.15	1488	1488	1131	1529	1131	1330	1270.99	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	85	0.76	0.19	12	0.54	1608.00	6628.00	10000	20221004	-87.71	976	20230503	25.92	5780	-78.74	20230222	976	25.92	20230503	24850	-95.05	20221006	976	25.92	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20231006	110748	57	100.00	KONEX			N	N	N	N		N	1229	-101	5	-7.59	47928959	37710	82.15	1488	1488	1131	1529	1131	1330	1270.99	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	85	0.76	0.19	12	0.54	1608.00	6628.00	10000	20221004	-87.71	976	20230503	25.92	5780	-78.74	20230222	976	25.92	20230503	24850	-95.05	20221006	976	25.92	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20231006	100753	57	100.00	KONEX			N	N	N	N		N	1179	-151	5	-11.35	45716005	35828	78.05	1488	1488	1131	1529	1131	1330	1275.99	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	82	0.73	0.18	12	0.52	1608.00	6628.00	10000	20221004	-88.21	976	20230503	20.80	5780	-79.60	20230222	976	20.80	20230503	24850	-95.26	20221006	976	20.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20231006	090749	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1529	1429	1280	1180	1031	1479	1230	35	199	500	790	1	1	6938482	92	0.83	0.20	12	0.00	1608.00	6628.00	10000	20221004	-86.70	976	20230503	36.27	5780	-76.99	20230222	976	36.27	20230503	24850	-94.65	20221006	976	36.27	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N