KissMeData/302920/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	161130	57	100.00	KONEX			N	N	N	N		N	14030	-2470	4	-14.97	210450	15	53.57	14030	14030	14030	18970	14030	16500	14030.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	639	-20.79	6.23	12	0.00	-675.00	2253.00	19550	20231025	-28.24	4745	20230531	195.68	19550	-28.24	20231025	4745	195.68	20230531	19550	-28.24	20231025	4745	195.68	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20231031	151141	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20231031	141151	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20231031	131141	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20231031	121142	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20231031	111211	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20231031	101150	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20231031	091150	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18566	17532	16766	15732	14966	18050	16250	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20231030	161127	57	100.00	KONEX			N	N	N	N		N	16500	1000	2	6.45	465300	28	23.53	16000	17800	16000	17820	13180	15500	16617.86	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20231030	151102	57	100.00	KONEX			N	N	N	N		N	16500	1000	2	6.45	465300	28	23.53	16000	17800	16000	17820	13180	15500	16617.86	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	19550	20231025	-15.60	4745	20230531	247.73	19550	-15.60	20231025	4745	247.73	20230531	19550	-15.60	20231025	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20231030	141059	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	448800	27	22.69	16000	17800	16000	17820	13180	15500	16622.22	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20231030	131104	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	448800	27	22.69	16000	17800	16000	17820	13180	15500	16622.22	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20231030	121053	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	448800	27	22.69	16000	17800	16000	17820	13180	15500	16622.22	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20231030	111055	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	448800	27	22.69	16000	17800	16000	17820	13180	15500	16622.22	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	19550	20231025	-13.04	4745	20230531	258.27	19550	-13.04	20231025	4745	258.27	20230531	19550	-13.04	20231025	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20231030	101051	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20231030	091051	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16840	16170	15330	14660	13820	16505	14995	23	2320	500	9610	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20231027	161000	57	100.00	KONEX			N	N	N	N		N	15500	1500	2	10.71	1833400	119	172.46	14490	16000	14490	16100	11900	14000	15406.72	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20231027	151053	57	100.00	KONEX			N	N	N	N		N	15500	1500	2	10.71	1833400	119	172.46	14490	16000	14490	16100	11900	14000	15406.72	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20231027	141050	57	100.00	KONEX			N	N	N	N		N	16000	2000	2	14.29	1817900	118	171.01	14490	16000	14490	16100	11900	14000	15405.93	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	728	-23.70	7.10	12	0.00	-675.00	2253.00	19550	20231025	-18.16	4745	20230531	237.20	19550	-18.16	20231025	4745	237.20	20230531	19550	-18.16	20231025	4745	237.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20231027	131041	57	100.00	KONEX			N	N	N	N		N	16000	2000	2	14.29	1817900	118	171.01	14490	16000	14490	16100	11900	14000	15405.93	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	728	-23.70	7.10	12	0.00	-675.00	2253.00	19550	20231025	-18.16	4745	20230531	237.20	19550	-18.16	20231025	4745	237.20	20230531	19550	-18.16	20231025	4745	237.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20231027	121053	57	100.00	KONEX			N	N	N	N		N	16000	2000	2	14.29	1817900	118	171.01	14490	16000	14490	16100	11900	14000	15405.93	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	728	-23.70	7.10	12	0.00	-675.00	2253.00	19550	20231025	-18.16	4745	20230531	237.20	19550	-18.16	20231025	4745	237.20	20230531	19550	-18.16	20231025	4745	237.20	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20231027	111100	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	236400	16	23.19	14490	16000	14490	16100	11900	14000	14775.00	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	683	-22.22	6.66	12	0.00	-675.00	2253.00	19550	20231025	-23.27	4745	20230531	216.12	19550	-23.27	20231025	4745	216.12	20230531	19550	-23.27	20231025	4745	216.12	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20231027	101049	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	637	-20.74	6.21	12	0.00	-675.00	2253.00	19550	20231025	-28.39	4745	20230531	195.05	19550	-28.39	20231025	4745	195.05	20230531	19550	-28.39	20231025	4745	195.05	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20231027	091053	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16133	15066	14533	13466	12933	14800	13200	23	2100	500	8680	10	1	4552359	637	-20.74	6.21	12	0.00	-675.00	2253.00	19550	20231025	-28.39	4745	20230531	195.05	19550	-28.39	20231025	4745	195.05	20230531	19550	-28.39	20231025	4745	195.05	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20231026	161036	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	1055100	69	71.13	15600	15600	14000	17820	13180	15500	15291.30	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	637	-20.74	6.21	12	0.00	-675.00	2253.00	19550	20231025	-28.39	4745	20230531	195.05	19550	-28.39	20231025	4745	195.05	20230531	19550	-28.39	20231025	4745	195.05	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20231026	151034	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	1055100	69	71.13	15600	15600	14000	17820	13180	15500	15291.30	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	637	-20.74	6.21	12	0.00	-675.00	2253.00	19550	20231025	-28.39	4745	20230531	195.05	19550	-28.39	20231025	4745	195.05	20230531	19550	-28.39	20231025	4745	195.05	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20231026	141037	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	1055100	69	71.13	15600	15600	14000	17820	13180	15500	15291.30	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	637	-20.74	6.21	12	0.00	-675.00	2253.00	19550	20231025	-28.39	4745	20230531	195.05	19550	-28.39	20231025	4745	195.05	20230531	19550	-28.39	20231025	4745	195.05	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20231026	131035	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	1055100	69	71.13	15600	15600	14000	17820	13180	15500	15291.30	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	637	-20.74	6.21	12	0.00	-675.00	2253.00	19550	20231025	-28.39	4745	20230531	195.05	19550	-28.39	20231025	4745	195.05	20230531	19550	-28.39	20231025	4745	195.05	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20231026	121027	57	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	1055100	69	71.13	15600	15600	14000	17820	13180	15500	15291.30	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	637	-20.74	6.21	12	0.00	-675.00	2253.00	19550	20231025	-28.39	4745	20230531	195.05	19550	-28.39	20231025	4745	195.05	20230531	19550	-28.39	20231025	4745	195.05	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20231026	111043	57	100.00	KONEX			N	N	N	N		N	15550	50	2	0.32	871500	56	57.73	15600	15600	15550	17820	13180	15500	15562.50	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	708	-23.04	6.90	12	0.00	-675.00	2253.00	19550	20231025	-20.46	4745	20230531	227.71	19550	-20.46	20231025	4745	227.71	20230531	19550	-20.46	20231025	4745	227.71	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20231026	101039	57	100.00	KONEX			N	N	N	N		N	15550	50	2	0.32	326850	21	21.65	15600	15600	15550	17820	13180	15500	15564.29	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	708	-23.04	6.90	12	0.00	-675.00	2253.00	19550	20231025	-20.46	4745	20230531	227.71	19550	-20.46	20231025	4745	227.71	20230531	19550	-20.46	20231025	4745	227.71	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20231026	091036	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	21233	18366	16683	13816	12133	17525	12975	23	2320	500	9610	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20231025	161038	57	100.00	KONEX	신고가		N	N	N	N		N	15500	-1500	5	-8.82	1651600	97	161.67	17000	19550	15000	19550	14450	17000	17026.80	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20231025	151036	57	100.00	KONEX	신고가		N	N	N	N		N	15500	-1500	5	-8.82	1651600	97	161.67	17000	19550	15000	19550	14450	17000	17026.80	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	706	-22.96	6.88	12	0.00	-675.00	2253.00	19550	20231025	-20.72	4745	20230531	226.66	19550	-20.72	20231025	4745	226.66	20230531	19550	-20.72	20231025	4745	226.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20231025	141031	57	100.00	KONEX	신고가		N	N	N	N		N	18500	1500	2	8.82	1551100	91	151.67	17000	19550	15000	19550	14450	17000	17045.05	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	842	-27.41	8.21	12	0.00	-675.00	2253.00	19550	20231025	-5.37	4745	20230531	289.88	19550	-5.37	20231025	4745	289.88	20230531	19550	-5.37	20231025	4745	289.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20231025	131033	57	100.00	KONEX	신고가		N	N	N	N		N	19000	2000	2	11.76	1532600	90	150.00	17000	19550	15000	19550	14450	17000	17028.89	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	865	-28.15	8.43	12	0.00	-675.00	2253.00	19550	20231025	-2.81	4745	20230531	300.42	19550	-2.81	20231025	4745	300.42	20230531	19550	-2.81	20231025	4745	300.42	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20231025	121036	57	100.00	KONEX	신고가		N	N	N	N		N	19000	2000	2	11.76	1532600	90	150.00	17000	19550	15000	19550	14450	17000	17028.89	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	865	-28.15	8.43	12	0.00	-675.00	2253.00	19550	20231025	-2.81	4745	20230531	300.42	19550	-2.81	20231025	4745	300.42	20230531	19550	-2.81	20231025	4745	300.42	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20231025	111036	57	100.00	KONEX	신고가		N	N	N	N		N	19000	2000	2	11.76	1532600	90	150.00	17000	19550	15000	19550	14450	17000	17028.89	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	865	-28.15	8.43	12	0.00	-675.00	2253.00	19550	20231025	-2.81	4745	20230531	300.42	19550	-2.81	20231025	4745	300.42	20230531	19550	-2.81	20231025	4745	300.42	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20231025	101037	57	100.00	KONEX	신고가		N	N	N	N		N	19550	2550	1	15.00	1513600	89	148.33	17000	19550	15000	19550	14450	17000	17006.74	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	890	-28.96	8.68	12	0.00	-675.00	2253.00	19550	20231025	0.00	4745	20230531	312.01	19550	0.00	20231025	4745	312.01	20230531	19550	0.00	20231025	4745	312.01	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20231025	091033	57	100.00	KONEX	신고가		N	N	N	N		N	17000	0	3	0.00	17000	1	1.67	17000	17000	17000	19550	14450	17000	17000.00	0.00	0	0	18666	17832	16166	15332	13666	18250	15750	23	2550	500	10540	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	17000	20231024	0.00	4745	20230531	258.27	17000	0.00	20231024	4745	258.27	20230531	17000	0.00	20231024	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20231024	161009	57	100.00	KONEX	신고가		N	N	N	N		N	17000	500	2	3.03	896200	60	400.00	14500	17000	14500	18970	14030	16500	14936.67	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	774	-25.19	7.55	12	0.00	-675.00	2253.00	17000	20231024	0.00	4745	20230531	258.27	17000	0.00	20231024	4745	258.27	20230531	17000	0.00	20231024	4745	258.27	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20231024	151026	57	100.00	KONEX			N	N	N	N		N	14500	-2000	5	-12.12	726200	50	333.33	14500	14540	14500	18970	14030	16500	14524.00	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	660	-21.48	6.44	12	0.00	-675.00	2253.00	16500	20231020	-12.12	4745	20230531	205.58	16500	-12.12	20231020	4745	205.58	20230531	16500	-12.12	20231020	4745	205.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20231024	141009	57	100.00	KONEX			N	N	N	N		N	14500	-2000	5	-12.12	726200	50	333.33	14500	14540	14500	18970	14030	16500	14524.00	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	660	-21.48	6.44	12	0.00	-675.00	2253.00	16500	20231020	-12.12	4745	20230531	205.58	16500	-12.12	20231020	4745	205.58	20230531	16500	-12.12	20231020	4745	205.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20231024	131013	57	100.00	KONEX			N	N	N	N		N	14500	-2000	5	-12.12	87000	6	40.00	14500	14500	14500	18970	14030	16500	14500.00	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	660	-21.48	6.44	12	0.00	-675.00	2253.00	16500	20231020	-12.12	4745	20230531	205.58	16500	-12.12	20231020	4745	205.58	20230531	16500	-12.12	20231020	4745	205.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20231024	121025	57	100.00	KONEX			N	N	N	N		N	14500	-2000	5	-12.12	87000	6	40.00	14500	14500	14500	18970	14030	16500	14500.00	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	660	-21.48	6.44	12	0.00	-675.00	2253.00	16500	20231020	-12.12	4745	20230531	205.58	16500	-12.12	20231020	4745	205.58	20230531	16500	-12.12	20231020	4745	205.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20231024	111021	57	100.00	KONEX			N	N	N	N		N	14500	-2000	5	-12.12	14500	1	6.67	14500	14500	14500	18970	14030	16500	14500.00	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	660	-21.48	6.44	12	0.00	-675.00	2253.00	16500	20231020	-12.12	4745	20230531	205.58	16500	-12.12	20231020	4745	205.58	20230531	16500	-12.12	20231020	4745	205.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20231024	101011	57	100.00	KONEX			N	N	N	N		N	14500	-2000	5	-12.12	14500	1	6.67	14500	14500	14500	18970	14030	16500	14500.00	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	660	-21.48	6.44	12	0.00	-675.00	2253.00	16500	20231020	-12.12	4745	20230531	205.58	16500	-12.12	20231020	4745	205.58	20230531	16500	-12.12	20231020	4745	205.58	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20231024	091019	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	18146	17322	15676	14852	13206	17735	15265	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20231023	161003	57	100.00	KONEX	신고가		N	N	N	N		N	16500	0	3	0.00	227750	15	5.26	16000	16500	14030	18970	14030	16500	15183.33	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20231023	151009	57	100.00	KONEX	신고가		N	N	N	N		N	16500	0	3	0.00	227750	15	5.26	16000	16500	14030	18970	14030	16500	15183.33	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20231023	141008	57	100.00	KONEX	신고가		N	N	N	N		N	16500	0	3	0.00	227750	15	5.26	16000	16500	14030	18970	14030	16500	15183.33	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20231023	131013	57	100.00	KONEX	신고가		N	N	N	N		N	16500	0	3	0.00	227750	15	5.26	16000	16500	14030	18970	14030	16500	15183.33	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20231023	121004	57	100.00	KONEX	신고가		N	N	N	N		N	16500	0	3	0.00	227750	15	5.26	16000	16500	14030	18970	14030	16500	15183.33	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20231023	111001	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20231023	100954	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20231023	091014	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	16920	16710	16290	16080	15660	16815	16185	23	2470	500	10230	10	1	4552359	751	-24.44	7.32	12	0.00	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20231020	160959	57	100.00	KONEX	신고가		N	N	N	N		N	16500	630	2	3.97	4585140	285	161.93	15870	16500	15870	18250	13490	15870	16088.21	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	751	-24.44	7.32	12	0.01	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20231020	150958	57	100.00	KONEX	신고가		N	N	N	N		N	16500	630	2	3.97	4585140	285	161.93	15870	16500	15870	18250	13490	15870	16088.21	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	751	-24.44	7.32	12	0.01	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20231020	141008	57	100.00	KONEX	신고가		N	N	N	N		N	16500	630	2	3.97	4387140	273	155.11	15870	16500	15870	18250	13490	15870	16070.11	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	751	-24.44	7.32	12	0.01	-675.00	2253.00	16500	20231020	0.00	4745	20230531	247.73	16500	0.00	20231020	4745	247.73	20230531	16500	0.00	20231020	4745	247.73	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20231020	130941	57	100.00	KONEX			N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	18250	13490	15870	0.00	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	722	-23.51	7.04	12	0.00	-675.00	2253.00	15870	20231019	0.00	4745	20230531	234.46	15870	0.00	20231019	4745	234.46	20230531	15870	0.00	20231019	4745	234.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20231020	120952	57	100.00	KONEX			N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	18250	13490	15870	0.00	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	722	-23.51	7.04	12	0.00	-675.00	2253.00	15870	20231019	0.00	4745	20230531	234.46	15870	0.00	20231019	4745	234.46	20230531	15870	0.00	20231019	4745	234.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20231020	111002	57	100.00	KONEX			N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	18250	13490	15870	0.00	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	722	-23.51	7.04	12	0.00	-675.00	2253.00	15870	20231019	0.00	4745	20230531	234.46	15870	0.00	20231019	4745	234.46	20230531	15870	0.00	20231019	4745	234.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20231020	100953	57	100.00	KONEX			N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	18250	13490	15870	0.00	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	722	-23.51	7.04	12	0.00	-675.00	2253.00	15870	20231019	0.00	4745	20230531	234.46	15870	0.00	20231019	4745	234.46	20230531	15870	0.00	20231019	4745	234.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20231020	090951	57	100.00	KONEX			N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	18250	13490	15870	0.00	0.00	0	0	18450	17160	14580	13290	10710	17805	13935	23	2380	500	9830	10	1	4552359	722	-23.51	7.04	12	0.00	-675.00	2253.00	15870	20231019	0.00	4745	20230531	234.46	15870	0.00	20231019	4745	234.46	20230531	15870	0.00	20231019	4745	234.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20231019	160950	57	100.00	KONEX	신고가		N	N	N	N		N	15870	2070	1	15.00	2543450	176	533.33	13500	15870	12000	15870	11730	13800	14451.42	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	722	-23.51	7.04	12	0.00	-675.00	2253.00	15870	20231019	0.00	4745	20230531	234.46	15870	0.00	20231019	4745	234.46	20230531	15870	0.00	20231019	4745	234.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20231019	150939	57	100.00	KONEX	신고가		N	N	N	N		N	15870	2070	1	15.00	2543450	176	533.33	13500	15870	12000	15870	11730	13800	14451.42	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	722	-23.51	7.04	12	0.00	-675.00	2253.00	15870	20231019	0.00	4745	20230531	234.46	15870	0.00	20231019	4745	234.46	20230531	15870	0.00	20231019	4745	234.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20231019	140954	57	100.00	KONEX	신고가		N	N	N	N		N	15800	2000	2	14.49	2274100	159	481.82	13500	15800	12000	15870	11730	13800	14302.52	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	719	-23.41	7.01	12	0.00	-675.00	2253.00	15800	20231019	0.00	4745	20230531	232.98	15800	0.00	20231019	4745	232.98	20230531	15800	0.00	20231019	4745	232.98	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20231019	130944	57	100.00	KONEX	신고가		N	N	N	N		N	12000	-1800	5	-13.04	1528300	111	336.36	13500	15800	12000	15870	11730	13800	13768.47	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	15800	20231019	-24.05	4745	20230531	152.90	15800	-24.05	20231019	4745	152.90	20230531	15800	-24.05	20231019	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20231019	120951	57	100.00	KONEX	신고가		N	N	N	N		N	12000	-1800	5	-13.04	1528300	111	336.36	13500	15800	12000	15870	11730	13800	13768.47	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	15800	20231019	-24.05	4745	20230531	152.90	15800	-24.05	20231019	4745	152.90	20230531	15800	-24.05	20231019	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20231019	110945	57	100.00	KONEX	신고가		N	N	N	N		N	12000	-1800	5	-13.04	1444300	104	315.15	13500	15800	12000	15870	11730	13800	13887.50	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	15800	20231019	-24.05	4745	20230531	152.90	15800	-24.05	20231019	4745	152.90	20230531	15800	-24.05	20231019	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20231019	100940	57	100.00	KONEX	신고가		N	N	N	N		N	12000	-1800	5	-13.04	1444300	104	315.15	13500	15800	12000	15870	11730	13800	13887.50	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	15800	20231019	-24.05	4745	20230531	152.90	15800	-24.05	20231019	4745	152.90	20230531	15800	-24.05	20231019	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20231019	090949	57	100.00	KONEX			N	N	N	N		N	13500	-300	5	-2.17	13500	1	3.03	13500	13500	13500	15870	11730	13800	13500.00	0.00	0	0	14666	14232	13366	12932	12066	14450	13150	23	2070	500	8550	10	1	4552359	615	-20.00	5.99	12	0.00	-675.00	2253.00	13800	20231012	-2.17	4745	20230531	184.51	13800	-2.17	20231012	4745	184.51	20230531	13800	-2.17	20231012	4745	184.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20231018	160953	57	100.00	KONEX	신고가		N	N	N	N		N	13800	1800	1	15.00	439300	33	0.00	12500	13800	12500	13800	10200	12000	13312.12	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	628	-20.44	6.13	12	0.00	-675.00	2253.00	13800	20231012	0.00	4745	20230531	190.83	13800	0.00	20231012	4745	190.83	20230531	13800	0.00	20231012	4745	190.83	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20231018	150944	57	100.00	KONEX	신고가		N	N	N	N		N	13800	1800	1	15.00	439300	33	0.00	12500	13800	12500	13800	10200	12000	13312.12	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	628	-20.44	6.13	12	0.00	-675.00	2253.00	13800	20231012	0.00	4745	20230531	190.83	13800	0.00	20231012	4745	190.83	20230531	13800	0.00	20231012	4745	190.83	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20231018	140930	57	100.00	KONEX	신고가		N	N	N	N		N	13800	1800	1	15.00	439300	33	0.00	12500	13800	12500	13800	10200	12000	13312.12	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	628	-20.44	6.13	12	0.00	-675.00	2253.00	13800	20231012	0.00	4745	20230531	190.83	13800	0.00	20231012	4745	190.83	20230531	13800	0.00	20231012	4745	190.83	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20231018	130927	57	100.00	KONEX	신고가		N	N	N	N		N	13800	1800	1	15.00	439300	33	0.00	12500	13800	12500	13800	10200	12000	13312.12	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	628	-20.44	6.13	12	0.00	-675.00	2253.00	13800	20231012	0.00	4745	20230531	190.83	13800	0.00	20231012	4745	190.83	20230531	13800	0.00	20231012	4745	190.83	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20231018	120945	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20231018	110937	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20231018	100948	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20231018	090932	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20231017	160934	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20231017	150944	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20231017	140945	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20231017	130937	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20231017	120941	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20231017	110930	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20231017	100923	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20231017	090935	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20231016	160932	57	100.00	KONEX			N	N	N	N		N	12000	-1000	5	-7.69	24500	2	3.39	12500	12500	12000	14950	11050	13000	12250.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20231016	150933	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	1.69	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20231016	140933	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	1.69	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20231016	130927	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	1.69	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20231016	120928	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	1.69	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20231016	110921	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	1.69	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20231016	100916	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	12500	1	1.69	12500	12500	12500	14950	11050	13000	12500.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20231016	090919	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14333	13666	12833	12166	11333	14000	12500	23	1950	500	8060	10	1	4552359	592	-19.26	5.77	12	0.00	-675.00	2253.00	13800	20231012	-5.80	4745	20230531	173.97	13800	-5.80	20231012	4745	173.97	20230531	13800	-5.80	20231012	4745	173.97	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20231012	160949	57	100.00	KONEX	신고가		N	N	N	N		N	12000	0	3	0.00	1393800	115	522.73	12000	13800	12000	13800	10200	12000	12120.00	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	13800	20231012	-13.04	4745	20230531	152.90	13800	-13.04	20231012	4745	152.90	20230531	13800	-13.04	20231012	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20231012	150925	57	100.00	KONEX	신고가		N	N	N	N		N	12500	500	2	4.17	1381800	114	518.18	12000	13800	12000	13800	10200	12000	12121.05	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20231012	140928	57	100.00	KONEX	신고가		N	N	N	N		N	12500	500	2	4.17	1381800	114	518.18	12000	13800	12000	13800	10200	12000	12121.05	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20231012	130928	57	100.00	KONEX	신고가		N	N	N	N		N	12500	500	2	4.17	1381800	114	518.18	12000	13800	12000	13800	10200	12000	12121.05	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20231012	120937	57	100.00	KONEX	신고가		N	N	N	N		N	12500	500	2	4.17	1381800	114	518.18	12000	13800	12000	13800	10200	12000	12121.05	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20231012	110937	57	100.00	KONEX	신고가		N	N	N	N		N	12500	500	2	4.17	1381800	114	518.18	12000	13800	12000	13800	10200	12000	12121.05	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	569	-18.52	5.55	12	0.00	-675.00	2253.00	13800	20231012	-9.42	4745	20230531	163.44	13800	-9.42	20231012	4745	163.44	20230531	13800	-9.42	20231012	4745	163.44	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20231012	100929	57	100.00	KONEX	신고가		N	N	N	N		N	13800	1800	1	15.00	1356300	112	509.09	12000	13800	12000	13800	10200	12000	12109.82	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	628	-20.44	6.13	12	0.00	-675.00	2253.00	13800	20231012	0.00	4745	20230531	190.83	13800	0.00	20231012	4745	190.83	20230531	13800	0.00	20231012	4745	190.83	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20231012	090936	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12333	12166	11833	11666	11333	12250	11750	23	1800	500	7440	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20231011	160924	57	100.00	KONEX			N	N	N	N		N	12000	900	2	8.11	263500	22	88.00	11500	12000	11500	12760	9440	11100	11977.27	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20231011	150930	57	100.00	KONEX			N	N	N	N		N	12000	900	2	8.11	23500	2	8.00	11500	12000	11500	12760	9440	11100	11750.00	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20231011	140932	57	100.00	KONEX			N	N	N	N		N	12000	900	2	8.11	23500	2	8.00	11500	12000	11500	12760	9440	11100	11750.00	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20231011	130920	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20231011	120939	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20231011	110933	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20231011	100926	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20231011	090930	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	12366	11732	11366	10732	10366	12050	11050	23	1660	500	6880	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20231010	161535	57	100.00	KONEX			N	N	N	N		N	11100	610	2	5.82	278100	25	22.12	11000	12000	11000	12060	8920	10490	11124.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20231010	150916	57	100.00	KONEX			N	N	N	N		N	11100	610	2	5.82	278100	25	22.12	11000	12000	11000	12060	8920	10490	11124.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20231010	140924	57	100.00	KONEX			N	N	N	N		N	11100	610	2	5.82	278100	25	22.12	11000	12000	11000	12060	8920	10490	11124.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	505	-16.44	4.93	12	0.00	-675.00	2253.00	12400	20230904	-10.48	4745	20230531	133.93	12400	-10.48	20230904	4745	133.93	20230531	12400	-10.48	20230904	4745	133.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20231010	130916	57	100.00	KONEX			N	N	N	N		N	11000	510	2	4.86	45500	4	3.54	11000	12000	11000	12060	8920	10490	11375.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20231010	120914	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	34500	3	2.65	11000	12000	11000	12060	8920	10490	11500.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20231010	110856	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	34500	3	2.65	11000	12000	11000	12060	8920	10490	11500.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20231010	100908	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	34500	3	2.65	11000	12000	11000	12060	8920	10490	11500.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20231010	090902	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	12503	11496	10993	9986	9483	11245	9735	23	1570	500	6500	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.40	4745	20230531	121.07	12400	-15.40	20230904	4745	121.07	20230531	12400	-15.40	20230904	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20231006	160910	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	1189400	113	68.07	10500	12000	10490	12060	8920	10490	10525.66	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.40	4745	20230531	121.07	12400	-15.40	20230904	4745	121.07	20230531	12400	-15.40	20230904	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20231006	150856	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	1084500	103	62.05	10500	12000	10500	12060	8920	10490	10529.13	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20231006	140858	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	1084500	103	62.05	10500	12000	10500	12060	8920	10490	10529.13	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20231006	130848	57	100.00	KONEX			N	N	N	N		N	12000	1510	2	14.39	1084500	103	62.05	10500	12000	10500	12060	8920	10490	10529.13	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20231006	120847	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.40	4745	20230531	121.07	12400	-15.40	20230904	4745	121.07	20230531	12400	-15.40	20230904	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20231006	110839	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.40	4745	20230531	121.07	12400	-15.40	20230904	4745	121.07	20230531	12400	-15.40	20230904	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20231006	100846	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.40	4745	20230531	121.07	12400	-15.40	20230904	4745	121.07	20230531	12400	-15.40	20230904	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20231006	090838	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11803	11146	10273	9616	8743	11475	9945	23	1570	500	6500	10	1	4552359	478	-15.54	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.40	4745	20230531	121.07	12400	-15.40	20230904	4745	121.07	20230531	12400	-15.40	20230904	4745	121.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N