KissMeData/251280/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	161038	57	100.00	KONEX			N	N	N	N		N	7400	-590	5	-7.38	28007420	3808	71.97	7510	7780	7250	9180	6800	7990	7354.89	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	205	-14.98	7.07	12	0.14	-494.00	1047.00	9290	20221125	-20.34	4760	20230622	55.46	9170	-19.30	20230926	4760	55.46	20230622	9290	-20.34	20221125	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
3	20231031	151048	57	100.00	KONEX			N	N	N	N		N	7390	-600	5	-7.51	25757820	3504	66.23	7510	7780	7250	9180	6800	7990	7350.98	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	205	-14.96	7.06	12	0.13	-494.00	1047.00	9290	20221125	-20.45	4760	20230622	55.25	9170	-19.41	20230926	4760	55.25	20230622	9290	-20.45	20221125	4760	55.25	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
4	20231031	141057	57	100.00	KONEX			N	N	N	N		N	7250	-740	5	-9.26	11589520	1565	29.58	7510	7780	7250	9180	6800	7990	7405.44	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	201	-14.68	6.92	12	0.06	-494.00	1047.00	9290	20221125	-21.96	4760	20230622	52.31	9170	-20.94	20230926	4760	52.31	20230622	9290	-21.96	20221125	4760	52.31	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
5	20231031	131048	57	100.00	KONEX			N	N	N	N		N	7400	-590	5	-7.38	10765820	1452	27.44	7510	7780	7400	9180	6800	7990	7414.48	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	205	-14.98	7.07	12	0.05	-494.00	1047.00	9290	20221125	-20.34	4760	20230622	55.46	9170	-19.30	20230926	4760	55.46	20230622	9290	-20.34	20221125	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
6	20231031	121048	57	100.00	KONEX			N	N	N	N		N	7400	-590	5	-7.38	10765820	1452	27.44	7510	7780	7400	9180	6800	7990	7414.48	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	205	-14.98	7.07	12	0.05	-494.00	1047.00	9290	20221125	-20.34	4760	20230622	55.46	9170	-19.30	20230926	4760	55.46	20230622	9290	-20.34	20221125	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
7	20231031	111116	57	100.00	KONEX			N	N	N	N		N	7400	-590	5	-7.38	10736220	1448	27.37	7510	7780	7400	9180	6800	7990	7414.52	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	205	-14.98	7.07	12	0.05	-494.00	1047.00	9290	20221125	-20.34	4760	20230622	55.46	9170	-19.30	20230926	4760	55.46	20230622	9290	-20.34	20221125	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
8	20231031	101056	57	100.00	KONEX			N	N	N	N		N	7400	-590	5	-7.38	10395640	1402	26.50	7510	7780	7400	9180	6800	7990	7414.86	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	205	-14.98	7.07	12	0.05	-494.00	1047.00	9290	20221125	-20.34	4760	20230622	55.46	9170	-19.30	20230926	4760	55.46	20230622	9290	-20.34	20221125	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
9	20231031	091056	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8523	8256	7733	7466	6943	7995	7205	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
10	20231030	161036	57	100.00	KONEX			N	N	N	N		N	7990	-210	5	-2.56	39533140	5291	239.30	8000	8000	7210	9430	6970	8200	7471.77	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	221	-16.17	7.63	12	0.19	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
11	20231030	151012	57	100.00	KONEX			N	N	N	N		N	7780	-420	5	-5.12	38313980	5136	232.29	8000	8000	7210	9430	6970	8200	7459.89	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	215	-15.75	7.43	12	0.19	-494.00	1047.00	9290	20221125	-16.25	4760	20230622	63.45	9170	-15.16	20230926	4760	63.45	20230622	9290	-16.25	20221125	4760	63.45	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
12	20231030	141010	57	100.00	KONEX			N	N	N	N		N	7500	-700	5	-8.54	27379850	3671	166.03	8000	8000	7210	9430	6970	8200	7458.42	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	208	-15.18	7.16	12	0.13	-494.00	1047.00	9290	20221125	-19.27	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9290	-19.27	20221125	4760	57.56	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
13	20231030	131014	57	100.00	KONEX			N	N	N	N		N	7400	-800	5	-9.76	21782500	2920	132.07	8000	8000	7400	9430	6970	8200	7459.76	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	205	-14.98	7.07	12	0.11	-494.00	1047.00	9290	20221125	-20.34	4760	20230622	55.46	9170	-19.30	20230926	4760	55.46	20230622	9290	-20.34	20221125	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
14	20231030	121005	57	100.00	KONEX			N	N	N	N		N	7770	-430	5	-5.24	15838470	2118	95.79	8000	8000	7400	9430	6970	8200	7478.03	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	215	-15.73	7.42	12	0.08	-494.00	1047.00	9290	20221125	-16.36	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9290	-16.36	20221125	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
15	20231030	111006	57	100.00	KONEX			N	N	N	N		N	7660	-540	5	-6.59	8310460	1114	50.38	8000	8000	7400	9430	6970	8200	7460.02	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	212	-15.51	7.32	12	0.04	-494.00	1047.00	9290	20221125	-17.55	4760	20230622	60.92	9170	-16.47	20230926	4760	60.92	20230622	9290	-17.55	20221125	4760	60.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
16	20231030	101003	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	440000	55	2.49	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
17	20231030	091002	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	440000	55	2.49	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	14	1230	500	4920	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
18	20231027	160925	57	100.00	KONEX			N	N	N	N		N	8200	430	2	5.53	16685230	2211	63.81	7770	8200	7200	8930	6610	7770	7546.46	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	227	-16.60	7.83	12	0.08	-494.00	1047.00	9290	20221125	-11.73	4760	20230622	72.27	9170	-10.58	20230926	4760	72.27	20230622	9290	-11.73	20221125	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
19	20231027	151004	57	100.00	KONEX			N	N	N	N		N	7600	-170	5	-2.19	11140580	1501	43.32	7770	7770	7200	8930	6610	7770	7422.11	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	210	-15.38	7.26	12	0.05	-494.00	1047.00	9290	20221125	-18.19	4760	20230622	59.66	9170	-17.12	20230926	4760	59.66	20230622	9290	-18.19	20221125	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
20	20231027	141002	57	100.00	KONEX			N	N	N	N		N	7500	-270	5	-3.47	5899870	803	23.17	7770	7770	7200	8930	6610	7770	7347.29	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	208	-15.18	7.16	12	0.03	-494.00	1047.00	9290	20221125	-19.27	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9290	-19.27	20221125	4760	57.56	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
21	20231027	130952	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.03	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	215	-15.73	7.42	12	0.00	-494.00	1047.00	9290	20221125	-16.36	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9290	-16.36	20221125	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
22	20231027	121005	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.03	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	215	-15.73	7.42	12	0.00	-494.00	1047.00	9290	20221125	-16.36	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9290	-16.36	20221125	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
23	20231027	111012	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.03	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	215	-15.73	7.42	12	0.00	-494.00	1047.00	9290	20221125	-16.36	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9290	-16.36	20221125	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
24	20231027	101000	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.03	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	215	-15.73	7.42	12	0.00	-494.00	1047.00	9290	20221125	-16.36	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9290	-16.36	20221125	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
25	20231027	091002	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	8683	8226	7543	7086	6403	8455	7315	14	1160	500	4660	10	1	2767454	215	-15.73	7.42	12	0.00	-494.00	1047.00	9290	20221125	-16.36	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9290	-16.36	20221125	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
26	20231026	160948	57	100.00	KONEX			N	N	N	N		N	7770	-140	5	-1.77	25543210	3465	2440.14	7650	8000	6860	9090	6730	7910	7371.78	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	215	-15.73	7.42	12	0.13	-494.00	1047.00	9290	20221125	-16.36	4760	20230622	63.24	9170	-15.27	20230926	4760	63.24	20230622	9290	-16.36	20221125	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
27	20231026	150948	57	100.00	KONEX			N	N	N	N		N	7500	-410	5	-5.18	25351100	3440	2422.54	7650	8000	6860	9090	6730	7910	7369.51	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	208	-15.18	7.16	12	0.12	-494.00	1047.00	9290	20221125	-19.27	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9290	-19.27	20221125	4760	57.56	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
28	20231026	140950	57	100.00	KONEX			N	N	N	N		N	7800	-110	5	-1.39	25268600	3429	2414.79	7650	8000	6860	9090	6730	7910	7369.09	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	216	-15.79	7.45	12	0.12	-494.00	1047.00	9290	20221125	-16.04	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9290	-16.04	20221125	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
29	20231026	130948	57	100.00	KONEX			N	N	N	N		N	7800	-110	5	-1.39	25268600	3429	2414.79	7650	8000	6860	9090	6730	7910	7369.09	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	216	-15.79	7.45	12	0.12	-494.00	1047.00	9290	20221125	-16.04	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9290	-16.04	20221125	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
30	20231026	120941	57	100.00	KONEX			N	N	N	N		N	7800	-110	5	-1.39	25268600	3429	2414.79	7650	8000	6860	9090	6730	7910	7369.09	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	216	-15.79	7.45	12	0.12	-494.00	1047.00	9290	20221125	-16.04	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9290	-16.04	20221125	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
31	20231026	110956	57	100.00	KONEX			N	N	N	N		N	7800	-110	5	-1.39	25268600	3429	2414.79	7650	8000	6860	9090	6730	7910	7369.09	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	216	-15.79	7.45	12	0.12	-494.00	1047.00	9290	20221125	-16.04	4760	20230622	63.87	9170	-14.94	20230926	4760	63.87	20230622	9290	-16.04	20221125	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
32	20231026	100951	57	100.00	KONEX			N	N	N	N		N	7500	-410	5	-5.18	4607830	610	429.58	7650	8000	7500	9090	6730	7910	7553.82	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	208	-15.18	7.16	12	0.02	-494.00	1047.00	9290	20221125	-19.27	4760	20230622	57.56	9170	-18.21	20230926	4760	57.56	20230622	9290	-19.27	20221125	4760	57.56	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
33	20231026	090949	57	100.00	KONEX			N	N	N	N		N	7910	0	3	0.00	0	0	0.00	0	0	0	9090	6730	7910	0.00	0.00	0	0	8450	8180	7690	7420	6930	8315	7555	14	1180	500	4740	10	1	2767454	219	-16.01	7.55	12	0.00	-494.00	1047.00	9290	20221125	-14.85	4760	20230622	66.18	9170	-13.74	20230926	4760	66.18	20230622	9290	-14.85	20221125	4760	66.18	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
34	20231025	160951	57	100.00	KONEX			N	N	N	N		N	7910	-60	5	-0.75	1082580	142	2028.57	7550	7960	7200	9160	6780	7970	7623.80	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	219	-16.01	7.55	12	0.01	-494.00	1047.00	9290	20221125	-14.85	4760	20230622	66.18	9170	-13.74	20230926	4760	66.18	20230622	9290	-14.85	20221125	4760	66.18	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
35	20231025	150950	57	100.00	KONEX			N	N	N	N		N	7600	-370	5	-4.64	655760	88	1257.14	7550	7960	7200	9160	6780	7970	7451.82	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	9290	20221125	-18.19	4760	20230622	59.66	9170	-17.12	20230926	4760	59.66	20230622	9290	-18.19	20221125	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
36	20231025	140944	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
37	20231025	130946	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
38	20231025	120949	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
39	20231025	110948	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
40	20231025	100950	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
41	20231025	090946	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8276	8122	7816	7662	7356	8200	7740	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
42	20231024	160925	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	53480	7	3.40	7600	7970	7510	9180	6800	7990	7640.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
43	20231024	150941	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	53480	7	3.40	7600	7970	7510	9180	6800	7990	7640.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
44	20231024	140924	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	53480	7	3.40	7600	7970	7510	9180	6800	7990	7640.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
45	20231024	130929	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	53480	7	3.40	7600	7970	7510	9180	6800	7990	7640.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
46	20231024	120939	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	53480	7	3.40	7600	7970	7510	9180	6800	7990	7640.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
47	20231024	110934	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	53480	7	3.40	7600	7970	7510	9180	6800	7990	7640.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
48	20231024	100925	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
49	20231024	090933	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8263	8126	7863	7726	7463	8195	7795	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
50	20231023	160918	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	1607270	206	20600.00	7600	8000	7600	9200	6800	8000	7802.28	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.17	7.63	12	0.01	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
51	20231023	150924	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	1607270	206	20600.00	7600	8000	7600	9200	6800	8000	7802.28	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.17	7.63	12	0.01	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
52	20231023	140922	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	1607270	206	20600.00	7600	8000	7600	9200	6800	8000	7802.28	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.17	7.63	12	0.01	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
53	20231023	130929	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	46000	6	600.00	7600	8000	7600	9200	6800	8000	7666.67	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
54	20231023	120918	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	46000	6	600.00	7600	8000	7600	9200	6800	8000	7666.67	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
55	20231023	110916	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	46000	6	600.00	7600	8000	7600	9200	6800	8000	7666.67	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
56	20231023	100910	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	46000	6	600.00	7600	8000	7600	9200	6800	8000	7666.67	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
57	20231023	090930	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	46000	6	600.00	7600	8000	7600	9200	6800	8000	7666.67	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
58	20231020	160914	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
59	20231020	150915	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
60	20231020	140923	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
61	20231020	130858	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
62	20231020	120908	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
63	20231020	110918	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
64	20231020	100909	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
65	20231020	090908	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.00	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4730	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9290	20221125	-13.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
66	20231019	160907	57	100.00	KONEX			N	N	N	N		N	7890	-100	5	-1.25	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	218	-15.97	7.54	12	0.00	-494.00	1047.00	9290	20221125	-15.07	4760	20230622	65.76	9170	-13.96	20230926	4760	65.76	20230622	9290	-15.07	20221125	4760	65.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
67	20231019	150858	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
68	20231019	140911	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
69	20231019	130901	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
70	20231019	120909	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
71	20231019	110902	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
72	20231019	100856	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
73	20231019	090906	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8903	8446	7723	7266	6543	8085	6905	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
74	20231018	160910	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	4756940	625	0.00	8180	8180	7000	9180	6800	7990	7611.10	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.02	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
75	20231018	150900	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	3957940	525	0.00	8180	8180	7000	9180	6800	7990	7538.93	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.02	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
76	20231018	140848	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	3957940	525	0.00	8180	8180	7000	9180	6800	7990	7538.93	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.02	-494.00	1047.00	9290	20221125	-14.21	4760	20230622	67.44	9170	-13.09	20230926	4760	67.44	20230622	9290	-14.21	20221125	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
77	20231018	130845	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	3789870	503	0.00	8180	8180	7000	9180	6800	7990	7534.53	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.02	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
78	20231018	120902	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	3789870	503	0.00	8180	8180	7000	9180	6800	7990	7534.53	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.02	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
79	20231018	110854	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	3789870	503	0.00	8180	8180	7000	9180	6800	7990	7534.53	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.02	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
80	20231018	100905	57	100.00	KONEX			N	N	N	N		N	8180	190	2	2.38	8180	1	0.00	8180	8180	8180	9180	6800	7990	8180.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	226	-16.56	7.81	12	0.00	-494.00	1047.00	9290	20221125	-11.95	4760	20230622	71.85	9170	-10.80	20230926	4760	71.85	20230622	9290	-11.95	20221125	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
81	20231018	090850	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
82	20231017	160853	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
83	20231017	150901	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
84	20231017	140903	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
85	20231017	130855	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
86	20231017	120858	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
87	20231017	110848	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
88	20231017	100842	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
89	20231017	090850	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
90	20231016	160850	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
91	20231016	150851	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
92	20231016	140852	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
93	20231016	130846	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
94	20231016	120846	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
95	20231016	110841	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
96	20231016	100836	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
97	20231016	090838	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8030	8010	7980	7960	7930	7995	7945	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	9290	20221125	-13.99	4760	20230622	67.86	9170	-12.87	20230926	4760	67.86	20230622	9290	-13.99	20221125	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
98	20231012	160904	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	4823900	603	301.50	8000	8000	7950	9200	6800	8000	7999.83	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.02	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
99	20231012	150845	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	4823900	603	301.50	8000	8000	7950	9200	6800	8000	7999.83	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.02	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
100	20231012	140846	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	4823900	603	301.50	8000	8000	7950	9200	6800	8000	7999.83	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.02	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
101	20231012	130846	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	4823900	603	301.50	8000	8000	7950	9200	6800	8000	7999.83	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.02	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
102	20231012	120855	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	4800000	600	300.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.02	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
103	20231012	110854	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1520000	190	95.00	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
104	20231012	100847	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
105	20231012	090854	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8006	8002	7996	7992	7986	8005	7995	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
106	20231011	160843	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1599100	200	76.92	7990	8000	7990	9200	6800	8000	7995.50	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
107	20231011	150848	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1599100	200	76.92	7990	8000	7990	9200	6800	8000	7995.50	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
108	20231011	140852	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1599100	200	76.92	7990	8000	7990	9200	6800	8000	7995.50	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
109	20231011	130840	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1599100	200	76.92	7990	8000	7990	9200	6800	8000	7995.50	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
110	20231011	120857	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
111	20231011	110851	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
112	20231011	100845	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
113	20231011	090849	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
114	20231010	161455	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	2080000	260	29.45	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
115	20231010	150837	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	2080000	260	29.45	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
116	20231010	140842	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	2000000	250	28.31	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
117	20231010	130834	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	1920000	240	27.18	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
118	20231010	120833	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	1840000	230	26.05	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
119	20231010	110819	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	1760000	220	24.92	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
120	20231010	100827	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	960000	120	13.59	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
121	20231010	090822	57	100.00	KONEX			N	N	N	N		N	8000	-370	5	-4.42	224000	28	3.17	8000	8000	8000	9620	7120	8370	8000.00	0.00	0	0	8690	8530	8240	8080	7790	8385	7935	14	1250	500	5020	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9290	-13.89	20221125	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
122	20231006	160829	57	100.00	KONEX			N	N	N	N		N	8370	-210	5	-2.45	7114670	883	184.34	8400	8400	7950	9860	7300	8580	8057.38	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	232	-16.94	7.99	12	0.03	-494.00	1047.00	9400	20221007	-10.96	4760	20230622	75.84	9170	-8.72	20230926	4760	75.84	20230622	9400	-10.96	20221007	4760	75.84	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
123	20231006	150817	57	100.00	KONEX			N	N	N	N		N	8100	-480	5	-5.59	3767700	470	98.12	8400	8400	7950	9860	7300	8580	8016.38	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	224	-16.40	7.74	12	0.02	-494.00	1047.00	9400	20221007	-13.83	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9400	-13.83	20221007	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
124	20231006	140820	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	2555100	319	66.60	8400	8400	7950	9860	7300	8580	8009.72	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9400	-14.89	20221007	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
125	20231006	130809	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	1747100	218	45.51	8400	8400	7950	9860	7300	8580	8014.22	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9400	-14.89	20221007	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
126	20231006	120808	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	1747100	218	45.51	8400	8400	7950	9860	7300	8580	8014.22	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9400	-14.89	20221007	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
127	20231006	110802	57	100.00	KONEX			N	N	N	N		N	8200	-380	5	-4.43	1739100	217	45.30	8400	8400	7950	9860	7300	8580	8014.29	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	227	-16.60	7.83	12	0.01	-494.00	1047.00	9400	20221007	-12.77	4760	20230622	72.27	9170	-10.58	20230926	4760	72.27	20230622	9400	-12.77	20221007	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
128	20231006	100806	57	100.00	KONEX			N	N	N	N		N	8000	-580	5	-6.76	915000	114	23.80	8400	8400	8000	9860	7300	8580	8026.32	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9400	20221007	-14.89	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9400	-14.89	20221007	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
129	20231006	090801	57	100.00	KONEX			N	N	N	N		N	8200	-380	5	-4.43	83000	10	2.09	8400	8400	8200	9860	7300	8580	8300.00	0.00	0	0	9720	9150	8430	7860	7140	9435	8145	14	1280	500	5140	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	9400	20221007	-12.77	4760	20230622	72.27	9170	-10.58	20230926	4760	72.27	20230622	9400	-12.77	20221007	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N