KissMeData/403360/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	161247	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
3	20231031	151259	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
4	20231031	141309	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
5	20231031	131257	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
6	20231031	121300	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
7	20231031	111330	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
8	20231031	101306	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
9	20231031	091309	57	100.00	KONEX			N	N	N	N		N	9880	0	3	0.00	0	0	0.00	0	0	0	11360	8400	9880	0.00	0.00	0	0	9946	9912	9856	9822	9766	9885	9795	15	1480	500	5920	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
10	20231030	161241	57	100.00	KONEX			N	N	N	N		N	9880	-20	5	-0.20	631800	64	200.00	9890	9890	9800	11380	8420	9900	9871.88	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
11	20231030	151213	57	100.00	KONEX			N	N	N	N		N	9800	-100	5	-1.01	621920	63	196.88	9890	9890	9800	11380	8420	9900	9871.75	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	285	42.24	12.17	12	0.00	232.00	805.00	28500	20230614	-65.61	8500	20231024	15.29	28500	-65.61	20230614	8500	15.29	20231024	28500	-65.61	20230614	8500	15.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
12	20231030	141213	57	100.00	KONEX			N	N	N	N		N	9800	-100	5	-1.01	621920	63	196.88	9890	9890	9800	11380	8420	9900	9871.75	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	285	42.24	12.17	12	0.00	232.00	805.00	28500	20230614	-65.61	8500	20231024	15.29	28500	-65.61	20230614	8500	15.29	20231024	28500	-65.61	20230614	8500	15.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
13	20231030	131216	57	100.00	KONEX			N	N	N	N		N	9880	-20	5	-0.20	523920	53	165.62	9890	9890	9880	11380	8420	9900	9885.28	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
14	20231030	121206	57	100.00	KONEX			N	N	N	N		N	9880	-20	5	-0.20	523920	53	165.62	9890	9890	9880	11380	8420	9900	9885.28	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	287	42.59	12.27	12	0.00	232.00	805.00	28500	20230614	-65.33	8500	20231024	16.24	28500	-65.33	20230614	8500	16.24	20231024	28500	-65.33	20230614	8500	16.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
15	20231030	111206	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
16	20231030	101201	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
17	20231030	091203	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10613	10256	9573	9216	8533	10435	9395	15	1480	500	5940	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
18	20231027	161101	57	100.00	KONEX			N	N	N	N		N	9900	820	2	9.03	288930	32	106.67	8890	9930	8890	10440	7720	9080	9029.06	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
19	20231027	151203	57	100.00	KONEX			N	N	N	N		N	9900	820	2	9.03	288930	32	106.67	8890	9930	8890	10440	7720	9080	9029.06	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	287	42.67	12.30	12	0.00	232.00	805.00	28500	20230614	-65.26	8500	20231024	16.47	28500	-65.26	20230614	8500	16.47	20231024	28500	-65.26	20230614	8500	16.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
20	20231027	141202	57	100.00	KONEX			N	N	N	N		N	9010	-70	5	-0.77	279030	31	103.33	8890	9930	8890	10440	7720	9080	9000.97	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	262	38.84	11.19	12	0.00	232.00	805.00	28500	20230614	-68.39	8500	20231024	6.00	28500	-68.39	20230614	8500	6.00	20231024	28500	-68.39	20230614	8500	6.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
21	20231027	131151	57	100.00	KONEX			N	N	N	N		N	9930	850	2	9.36	98830	11	36.67	8890	9930	8890	10440	7720	9080	8984.55	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
22	20231027	121203	57	100.00	KONEX			N	N	N	N		N	9930	850	2	9.36	98830	11	36.67	8890	9930	8890	10440	7720	9080	8984.55	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
23	20231027	111210	57	100.00	KONEX			N	N	N	N		N	9930	850	2	9.36	98830	11	36.67	8890	9930	8890	10440	7720	9080	8984.55	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
24	20231027	101159	57	100.00	KONEX			N	N	N	N		N	8890	-190	5	-2.09	88900	10	33.33	8890	8890	8890	10440	7720	9080	8890.00	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	258	38.32	11.04	12	0.00	232.00	805.00	28500	20230614	-68.81	8500	20231024	4.59	28500	-68.81	20230614	8500	4.59	20231024	28500	-68.81	20230614	8500	4.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
25	20231027	091204	57	100.00	KONEX			N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	10440	7720	9080	0.00	0.00	0	0	9080	9080	9080	9080	9080	9080	9080	15	1360	500	5440	10	1	2904000	264	39.14	11.28	12	0.00	232.00	805.00	28500	20230614	-68.14	8500	20231024	6.82	28500	-68.14	20230614	8500	6.82	20231024	28500	-68.14	20230614	8500	6.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
26	20231026	161146	57	100.00	KONEX			N	N	N	N		N	9080	-840	5	-8.47	272400	30	3000.00	9080	9080	9080	11400	8440	9920	9080.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	264	39.14	11.28	12	0.00	232.00	805.00	28500	20230614	-68.14	8500	20231024	6.82	28500	-68.14	20230614	8500	6.82	20231024	28500	-68.14	20230614	8500	6.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
27	20231026	151143	57	100.00	KONEX			N	N	N	N		N	9080	-840	5	-8.47	272400	30	3000.00	9080	9080	9080	11400	8440	9920	9080.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	264	39.14	11.28	12	0.00	232.00	805.00	28500	20230614	-68.14	8500	20231024	6.82	28500	-68.14	20230614	8500	6.82	20231024	28500	-68.14	20230614	8500	6.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
28	20231026	141146	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
29	20231026	131144	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
30	20231026	121136	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
31	20231026	111152	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
32	20231026	101148	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
33	20231026	091145	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	11400	8440	9920	0.00	0.00	0	0	9920	9920	9920	9920	9920	9920	9920	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
34	20231025	161146	57	100.00	KONEX			N	N	N	N		N	9920	-10	5	-0.10	9920	1	0.18	9920	9920	9920	11410	8450	9930	9920.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
35	20231025	151144	57	100.00	KONEX			N	N	N	N		N	9920	-10	5	-0.10	9920	1	0.18	9920	9920	9920	11410	8450	9930	9920.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.76	12.32	12	0.00	232.00	805.00	28500	20230614	-65.19	8500	20231024	16.71	28500	-65.19	20230614	8500	16.71	20231024	28500	-65.19	20230614	8500	16.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
36	20231025	141140	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
37	20231025	131141	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
38	20231025	121145	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
39	20231025	111145	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
40	20231025	101146	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
41	20231025	091141	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10883	10406	9453	8976	8023	10645	9215	15	1480	500	5950	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
42	20231024	161114	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-70	5	-0.70	5409060	552	634.48	9010	9930	8500	11500	8500	10000	9799.02	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	288	42.80	12.34	12	0.02	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
43	20231024	151134	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-70	5	-0.70	5409060	552	634.48	9010	9930	8500	11500	8500	10000	9799.02	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	288	42.80	12.34	12	0.02	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
44	20231024	141116	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-70	5	-0.70	5409060	552	634.48	9010	9930	8500	11500	8500	10000	9799.02	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	288	42.80	12.34	12	0.02	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
45	20231024	131120	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-70	5	-0.70	5409060	552	634.48	9010	9930	8500	11500	8500	10000	9799.02	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	288	42.80	12.34	12	0.02	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
46	20231024	121133	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-70	5	-0.70	1238460	132	151.72	9010	9930	8500	11500	8500	10000	9382.27	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
47	20231024	111128	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-70	5	-0.70	1238460	132	151.72	9010	9930	8500	11500	8500	10000	9382.27	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
48	20231024	101118	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-70	5	-0.70	890910	97	111.49	9010	9930	8500	11500	8500	10000	9184.64	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	288	42.80	12.34	12	0.00	232.00	805.00	28500	20230614	-65.16	8500	20231024	16.82	28500	-65.16	20230614	8500	16.82	20231024	28500	-65.16	20230614	8500	16.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
49	20231024	091126	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	12693	11346	10113	8766	7533	10730	8150	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8880	20231023	12.61	28500	-64.91	20230614	8880	12.61	20231023	28500	-64.91	20230614	8880	12.61	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
50	20231023	161108	57	100.00	KONEX	신저가		N	N	N	N		N	10000	0	3	0.00	870340	87	1450.00	11460	11460	8880	11500	8500	10000	10003.91	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8880	20231023	12.61	28500	-64.91	20230614	8880	12.61	20231023	28500	-64.91	20230614	8880	12.61	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
51	20231023	151114	57	100.00	KONEX	신저가		N	N	N	N		N	10000	0	3	0.00	870340	87	1450.00	11460	11460	8880	11500	8500	10000	10003.91	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8880	20231023	12.61	28500	-64.91	20230614	8880	12.61	20231023	28500	-64.91	20230614	8880	12.61	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
52	20231023	141112	57	100.00	KONEX	신저가		N	N	N	N		N	10000	0	3	0.00	870340	87	1450.00	11460	11460	8880	11500	8500	10000	10003.91	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8880	20231023	12.61	28500	-64.91	20230614	8880	12.61	20231023	28500	-64.91	20230614	8880	12.61	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
53	20231023	131119	57	100.00	KONEX	신저가		N	N	N	N		N	10000	0	3	0.00	870340	87	1450.00	11460	11460	8880	11500	8500	10000	10003.91	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8880	20231023	12.61	28500	-64.91	20230614	8880	12.61	20231023	28500	-64.91	20230614	8880	12.61	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
54	20231023	121108	57	100.00	KONEX	신저가		N	N	N	N		N	10000	0	3	0.00	120340	12	200.00	11460	11460	8880	11500	8500	10000	10028.33	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8880	20231023	12.61	28500	-64.91	20230614	8880	12.61	20231023	28500	-64.91	20230614	8880	12.61	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
55	20231023	111106	57	100.00	KONEX	신저가		N	N	N	N		N	10000	0	3	0.00	120340	12	200.00	11460	11460	8880	11500	8500	10000	10028.33	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	8880	20231023	12.61	28500	-64.91	20230614	8880	12.61	20231023	28500	-64.91	20230614	8880	12.61	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
56	20231023	101059	57	100.00	KONEX	신저가		N	N	N	N		N	8880	-1120	5	-11.20	20340	2	33.33	11460	11460	8880	11500	8500	10000	10170.00	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	258	38.28	11.03	12	0.00	232.00	805.00	28500	20230614	-68.84	8880	20231023	0.00	28500	-68.84	20230614	8880	0.00	20231023	28500	-68.84	20230614	8880	0.00	20231023	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
57	20231023	091120	57	100.00	KONEX			N	N	N	N		N	11460	1460	2	14.60	11460	1	16.67	11460	11460	11460	11500	8500	10000	11460.00	0.00	0	0	10133	10066	10033	9966	9933	10050	9950	15	1500	500	6000	10	1	2904000	333	49.40	14.24	12	0.00	232.00	805.00	28500	20230614	-59.79	9550	20231016	20.00	28500	-59.79	20230614	9550	20.00	20231016	28500	-59.79	20230614	9550	20.00	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
58	20231020	161103	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	60100	6	0.59	10100	10100	10000	11500	8500	10000	10016.67	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
59	20231020	151101	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	60100	6	0.59	10100	10100	10000	11500	8500	10000	10016.67	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
60	20231020	141114	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	60100	6	0.59	10100	10100	10000	11500	8500	10000	10016.67	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
61	20231020	131044	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	60100	6	0.59	10100	10100	10000	11500	8500	10000	10016.67	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
62	20231020	121055	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	60100	6	0.59	10100	10100	10000	11500	8500	10000	10016.67	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
63	20231020	111105	57	100.00	KONEX			N	N	N	N		N	10100	100	2	1.00	10100	1	0.10	10100	10100	10100	11500	8500	10000	10100.00	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	293	43.53	12.55	12	0.00	232.00	805.00	28500	20230614	-64.56	9550	20231016	5.76	28500	-64.56	20230614	9550	5.76	20231016	28500	-64.56	20230614	9550	5.76	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
64	20231020	101057	57	100.00	KONEX			N	N	N	N		N	10100	100	2	1.00	10100	1	0.10	10100	10100	10100	11500	8500	10000	10100.00	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	293	43.53	12.55	12	0.00	232.00	805.00	28500	20230614	-64.56	9550	20231016	5.76	28500	-64.56	20230614	9550	5.76	20231016	28500	-64.56	20230614	9550	5.76	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
65	20231020	091054	57	100.00	KONEX			N	N	N	N		N	10100	100	2	1.00	10100	1	0.10	10100	10100	10100	11500	8500	10000	10100.00	0.00	0	0	12226	11112	10366	9252	8506	10740	8880	15	1500	500	6000	10	1	2904000	293	43.53	12.55	12	0.00	232.00	805.00	28500	20230614	-64.56	9550	20231016	5.76	28500	-64.56	20230614	9550	5.76	20231016	28500	-64.56	20230614	9550	5.76	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
66	20231019	161054	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	9901100	1023	11366.67	11480	11480	9620	11500	8500	10000	9678.49	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
67	20231019	151041	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	9901100	1023	11366.67	11480	11480	9620	11500	8500	10000	9678.49	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
68	20231019	141057	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	9901100	1023	11366.67	11480	11480	9620	11500	8500	10000	9678.49	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
69	20231019	131047	57	100.00	KONEX			N	N	N	N		N	9670	-330	5	-3.30	9691100	1002	11133.33	11480	11480	9620	11500	8500	10000	9671.76	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	281	41.68	12.01	12	0.03	232.00	805.00	28500	20230614	-66.07	9550	20231016	1.26	28500	-66.07	20230614	9550	1.26	20231016	28500	-66.07	20230614	9550	1.26	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
70	20231019	121055	57	100.00	KONEX			N	N	N	N		N	9620	-380	5	-3.80	21100	2	22.22	11480	11480	9620	11500	8500	10000	10550.00	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	279	41.47	11.95	12	0.00	232.00	805.00	28500	20230614	-66.25	9550	20231016	0.73	28500	-66.25	20230614	9550	0.73	20231016	28500	-66.25	20230614	9550	0.73	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
71	20231019	111047	57	100.00	KONEX			N	N	N	N		N	9620	-380	5	-3.80	21100	2	22.22	11480	11480	9620	11500	8500	10000	10550.00	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	279	41.47	11.95	12	0.00	232.00	805.00	28500	20230614	-66.25	9550	20231016	0.73	28500	-66.25	20230614	9550	0.73	20231016	28500	-66.25	20230614	9550	0.73	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
72	20231019	101043	57	100.00	KONEX			N	N	N	N		N	9620	-380	5	-3.80	21100	2	22.22	11480	11480	9620	11500	8500	10000	10550.00	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	279	41.47	11.95	12	0.00	232.00	805.00	28500	20230614	-66.25	9550	20231016	0.73	28500	-66.25	20230614	9550	0.73	20231016	28500	-66.25	20230614	9550	0.73	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
73	20231019	091051	57	100.00	KONEX			N	N	N	N		N	11480	1480	2	14.80	11480	1	11.11	11480	11480	11480	11500	8500	10000	11480.00	0.00	0	0	10066	10032	10016	9982	9966	10025	9975	15	1500	500	6000	10	1	2904000	333	49.48	14.26	12	0.00	232.00	805.00	28500	20230614	-59.72	9550	20231016	20.21	28500	-59.72	20230614	9550	20.21	20231016	28500	-59.72	20230614	9550	20.21	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
74	20231018	161056	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	90050	9	1.47	10050	10050	10000	11500	8500	10000	10005.56	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
75	20231018	151047	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	90050	9	1.47	10050	10050	10000	11500	8500	10000	10005.56	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
76	20231018	141031	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	90050	9	1.47	10050	10050	10000	11500	8500	10000	10005.56	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
77	20231018	131028	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	90050	9	1.47	10050	10050	10000	11500	8500	10000	10005.56	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
78	20231018	121047	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	90050	9	1.47	10050	10050	10000	11500	8500	10000	10005.56	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
79	20231018	111039	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	60050	6	0.98	10050	10050	10000	11500	8500	10000	10008.33	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
80	20231018	101051	57	100.00	KONEX			N	N	N	N		N	10050	50	2	0.50	10050	1	0.16	10050	10050	10050	11500	8500	10000	10050.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	292	43.32	12.48	12	0.00	232.00	805.00	28500	20230614	-64.74	9550	20231016	5.24	28500	-64.74	20230614	9550	5.24	20231016	28500	-64.74	20230614	9550	5.24	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
81	20231018	091032	57	100.00	KONEX			N	N	N	N		N	10050	50	2	0.50	10050	1	0.16	10050	10050	10050	11500	8500	10000	10050.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	15	1500	500	6000	10	1	2904000	292	43.32	12.48	12	0.00	232.00	805.00	28500	20230614	-64.74	9550	20231016	5.24	28500	-64.74	20230614	9550	5.24	20231016	28500	-64.74	20230614	9550	5.24	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
82	20231017	161036	57	100.00	KONEX			N	N	N	N		N	10000	-840	5	-7.75	6112200	612	119.53	9800	10000	9600	12460	9220	10840	9987.25	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	290	43.10	12.42	12	0.02	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
83	20231017	151044	57	100.00	KONEX			N	N	N	N		N	10000	-840	5	-7.75	6112200	612	119.53	9800	10000	9600	12460	9220	10840	9987.25	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	290	43.10	12.42	12	0.02	232.00	805.00	28500	20230614	-64.91	9550	20231016	4.71	28500	-64.91	20230614	9550	4.71	20231016	28500	-64.91	20230614	9550	4.71	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
84	20231017	141046	57	100.00	KONEX			N	N	N	N		N	9990	-850	5	-7.84	1105990	111	21.68	9800	9990	9600	12460	9220	10840	9963.87	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	9550	20231016	4.61	28500	-64.95	20230614	9550	4.61	20231016	28500	-64.95	20230614	9550	4.61	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
85	20231017	131038	57	100.00	KONEX			N	N	N	N		N	9990	-850	5	-7.84	1105990	111	21.68	9800	9990	9600	12460	9220	10840	9963.87	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	9550	20231016	4.61	28500	-64.95	20230614	9550	4.61	20231016	28500	-64.95	20230614	9550	4.61	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
86	20231017	121043	57	100.00	KONEX			N	N	N	N		N	9990	-850	5	-7.84	1076020	108	21.09	9800	9990	9600	12460	9220	10840	9963.15	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	9550	20231016	4.61	28500	-64.95	20230614	9550	4.61	20231016	28500	-64.95	20230614	9550	4.61	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
87	20231017	111031	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	315	46.72	13.47	12	0.00	232.00	805.00	28500	20230614	-61.96	9550	20231016	13.51	28500	-61.96	20230614	9550	13.51	20231016	28500	-61.96	20230614	9550	13.51	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
88	20231017	101023	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	315	46.72	13.47	12	0.00	232.00	805.00	28500	20230614	-61.96	9550	20231016	13.51	28500	-61.96	20230614	9550	13.51	20231016	28500	-61.96	20230614	9550	13.51	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
89	20231017	091036	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	0.00	0	0	11753	11296	10423	9966	9093	10860	9530	15	1620	500	6500	10	1	2904000	315	46.72	13.47	12	0.00	232.00	805.00	28500	20230614	-61.96	9550	20231016	13.51	28500	-61.96	20230614	9550	13.51	20231016	28500	-61.96	20230614	9550	13.51	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
90	20231016	161033	57	100.00	KONEX	신저가		N	N	N	N		N	10840	-360	5	-3.21	4944190	512	51200.00	10880	10880	9550	12880	9520	11200	9656.62	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	315	46.72	13.47	12	0.02	232.00	805.00	28500	20230614	-61.96	9550	20231016	13.51	28500	-61.96	20230614	9550	13.51	20231016	28500	-61.96	20230614	9550	13.51	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
91	20231016	151033	57	100.00	KONEX	신저가		N	N	N	N		N	10840	-360	5	-3.21	4944190	512	51200.00	10880	10880	9550	12880	9520	11200	9656.62	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	315	46.72	13.47	12	0.02	232.00	805.00	28500	20230614	-61.96	9550	20231016	13.51	28500	-61.96	20230614	9550	13.51	20231016	28500	-61.96	20230614	9550	13.51	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
92	20231016	141035	57	100.00	KONEX	신저가		N	N	N	N		N	9550	-1650	5	-14.73	118350	11	1100.00	10880	10880	9550	12880	9520	11200	10759.09	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	277	41.16	11.86	12	0.00	232.00	805.00	28500	20230614	-66.49	9550	20231016	0.00	28500	-66.49	20230614	9550	0.00	20231016	28500	-66.49	20230614	9550	0.00	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
93	20231016	131027	57	100.00	KONEX	신저가		N	N	N	N		N	9550	-1650	5	-14.73	118350	11	1100.00	10880	10880	9550	12880	9520	11200	10759.09	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	277	41.16	11.86	12	0.00	232.00	805.00	28500	20230614	-66.49	9550	20231016	0.00	28500	-66.49	20230614	9550	0.00	20231016	28500	-66.49	20230614	9550	0.00	20231016	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
94	20231016	121028	57	100.00	KONEX			N	N	N	N		N	10880	-320	5	-2.86	108800	10	1000.00	10880	10880	10880	12880	9520	11200	10880.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	316	46.90	13.52	12	0.00	232.00	805.00	28500	20230614	-61.82	9800	20230811	11.02	28500	-61.82	20230614	9800	11.02	20230811	28500	-61.82	20230614	9800	11.02	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
95	20231016	111023	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	9800	20230811	14.29	28500	-60.70	20230614	9800	14.29	20230811	28500	-60.70	20230614	9800	14.29	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
96	20231016	101016	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	9800	20230811	14.29	28500	-60.70	20230614	9800	14.29	20230811	28500	-60.70	20230614	9800	14.29	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
97	20231016	091018	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	15	1680	500	6720	10	1	2904000	325	48.28	13.91	12	0.00	232.00	805.00	28500	20230614	-60.70	9800	20230811	14.29	28500	-60.70	20230614	9800	14.29	20230811	28500	-60.70	20230614	9800	14.29	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
98	20231012	161052	57	100.00	KONEX			N	N	N	N		N	11240	1240	2	12.40	11240	1	0.10	11240	11240	11240	11500	8500	10000	11240.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	326	48.45	13.96	12	0.00	232.00	805.00	28500	20230614	-60.56	9800	20230811	14.69	28500	-60.56	20230614	9800	14.69	20230811	28500	-60.56	20230614	9800	14.69	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
99	20231012	151026	57	100.00	KONEX			N	N	N	N		N	11240	1240	2	12.40	11240	1	0.10	11240	11240	11240	11500	8500	10000	11240.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	326	48.45	13.96	12	0.00	232.00	805.00	28500	20230614	-60.56	9800	20230811	14.69	28500	-60.56	20230614	9800	14.69	20230811	28500	-60.56	20230614	9800	14.69	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
100	20231012	141029	57	100.00	KONEX			N	N	N	N		N	11240	1240	2	12.40	11240	1	0.10	11240	11240	11240	11500	8500	10000	11240.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	326	48.45	13.96	12	0.00	232.00	805.00	28500	20230614	-60.56	9800	20230811	14.69	28500	-60.56	20230614	9800	14.69	20230811	28500	-60.56	20230614	9800	14.69	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
101	20231012	131028	57	100.00	KONEX			N	N	N	N		N	11240	1240	2	12.40	11240	1	0.10	11240	11240	11240	11500	8500	10000	11240.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	326	48.45	13.96	12	0.00	232.00	805.00	28500	20230614	-60.56	9800	20230811	14.69	28500	-60.56	20230614	9800	14.69	20230811	28500	-60.56	20230614	9800	14.69	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
102	20231012	121040	57	100.00	KONEX			N	N	N	N		N	11240	1240	2	12.40	11240	1	0.10	11240	11240	11240	11500	8500	10000	11240.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	326	48.45	13.96	12	0.00	232.00	805.00	28500	20230614	-60.56	9800	20230811	14.69	28500	-60.56	20230614	9800	14.69	20230811	28500	-60.56	20230614	9800	14.69	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
103	20231012	111037	57	100.00	KONEX			N	N	N	N		N	11240	1240	2	12.40	11240	1	0.10	11240	11240	11240	11500	8500	10000	11240.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	326	48.45	13.96	12	0.00	232.00	805.00	28500	20230614	-60.56	9800	20230811	14.69	28500	-60.56	20230614	9800	14.69	20230811	28500	-60.56	20230614	9800	14.69	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
104	20231012	101029	57	100.00	KONEX			N	N	N	N		N	11240	1240	2	12.40	11240	1	0.10	11240	11240	11240	11500	8500	10000	11240.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	326	48.45	13.96	12	0.00	232.00	805.00	28500	20230614	-60.56	9800	20230811	14.69	28500	-60.56	20230614	9800	14.69	20230811	28500	-60.56	20230614	9800	14.69	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
105	20231012	091037	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	12106	11052	10426	9372	8746	10740	9060	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9800	20230811	2.04	28500	-64.91	20230614	9800	2.04	20230811	28500	-64.91	20230614	9800	2.04	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
106	20231011	161024	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-1000	5	-9.09	10032180	1023	51150.00	11480	11480	9800	12650	9350	11000	9806.63	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	9800	20231011	2.04	28500	-64.91	20230614	9800	2.04	20231011	28500	-64.91	20230614	9800	2.04	20231011	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
107	20231011	151031	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-1000	5	-9.09	10032180	1023	51150.00	11480	11480	9800	12650	9350	11000	9806.63	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	290	43.10	12.42	12	0.04	232.00	805.00	28500	20230614	-64.91	9800	20231011	2.04	28500	-64.91	20230614	9800	2.04	20231011	28500	-64.91	20230614	9800	2.04	20231011	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
108	20231011	141033	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-1000	5	-9.09	9892180	1009	50450.00	11480	11480	9800	12650	9350	11000	9803.94	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	290	43.10	12.42	12	0.03	232.00	805.00	28500	20230614	-64.91	9800	20231011	2.04	28500	-64.91	20230614	9800	2.04	20231011	28500	-64.91	20230614	9800	2.04	20231011	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
109	20231011	131022	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-1000	5	-9.09	9892180	1009	50450.00	11480	11480	9800	12650	9350	11000	9803.94	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	290	43.10	12.42	12	0.03	232.00	805.00	28500	20230614	-64.91	9800	20231011	2.04	28500	-64.91	20230614	9800	2.04	20231011	28500	-64.91	20230614	9800	2.04	20231011	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
110	20231011	121041	57	100.00	KONEX			N	N	N	N		N	10100	-900	5	-8.18	82180	8	400.00	11480	11480	10100	12650	9350	11000	10272.50	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	293	43.53	12.55	12	0.00	232.00	805.00	28500	20230614	-64.56	9800	20230811	3.06	28500	-64.56	20230614	9800	3.06	20230811	28500	-64.56	20230614	9800	3.06	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
111	20231011	111034	57	100.00	KONEX			N	N	N	N		N	11480	480	2	4.36	11480	1	50.00	11480	11480	11480	12650	9350	11000	11480.00	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	333	49.48	14.26	12	0.00	232.00	805.00	28500	20230614	-59.72	9800	20230811	17.14	28500	-59.72	20230614	9800	17.14	20230811	28500	-59.72	20230614	9800	17.14	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
112	20231011	101028	57	100.00	KONEX			N	N	N	N		N	11480	480	2	4.36	11480	1	50.00	11480	11480	11480	12650	9350	11000	11480.00	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	333	49.48	14.26	12	0.00	232.00	805.00	28500	20230614	-59.72	9800	20230811	17.14	28500	-59.72	20230614	9800	17.14	20230811	28500	-59.72	20230614	9800	17.14	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
113	20231011	091030	57	100.00	KONEX			N	N	N	N		N	11480	480	2	4.36	11480	1	50.00	11480	11480	11480	12650	9350	11000	11480.00	0.00	0	0	11613	11306	11153	10846	10693	11230	10770	15	1650	500	6600	10	1	2904000	333	49.48	14.26	12	0.00	232.00	805.00	28500	20230614	-59.72	9800	20230811	17.14	28500	-59.72	20230614	9800	17.14	20230811	28500	-59.72	20230614	9800	17.14	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
114	20231010	161635	57	100.00	KONEX			N	N	N	N		N	11000	1010	2	10.11	22460	2	2.00	11460	11460	11000	11480	8500	9990	11230.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	9800	20230811	12.24	28500	-61.40	20230614	9800	12.24	20230811	28500	-61.40	20230614	9800	12.24	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
115	20231010	151016	57	100.00	KONEX			N	N	N	N		N	11000	1010	2	10.11	22460	2	2.00	11460	11460	11000	11480	8500	9990	11230.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	9800	20230811	12.24	28500	-61.40	20230614	9800	12.24	20230811	28500	-61.40	20230614	9800	12.24	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
116	20231010	141023	57	100.00	KONEX			N	N	N	N		N	11000	1010	2	10.11	22460	2	2.00	11460	11460	11000	11480	8500	9990	11230.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	319	47.41	13.66	12	0.00	232.00	805.00	28500	20230614	-61.40	9800	20230811	12.24	28500	-61.40	20230614	9800	12.24	20230811	28500	-61.40	20230614	9800	12.24	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
117	20231010	131016	57	100.00	KONEX			N	N	N	N		N	11460	1470	2	14.71	11460	1	1.00	11460	11460	11460	11480	8500	9990	11460.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	333	49.40	14.24	12	0.00	232.00	805.00	28500	20230614	-59.79	9800	20230811	16.94	28500	-59.79	20230614	9800	16.94	20230811	28500	-59.79	20230614	9800	16.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
118	20231010	121013	57	100.00	KONEX			N	N	N	N		N	11460	1470	2	14.71	11460	1	1.00	11460	11460	11460	11480	8500	9990	11460.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	333	49.40	14.24	12	0.00	232.00	805.00	28500	20230614	-59.79	9800	20230811	16.94	28500	-59.79	20230614	9800	16.94	20230811	28500	-59.79	20230614	9800	16.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
119	20231010	110954	57	100.00	KONEX			N	N	N	N		N	11460	1470	2	14.71	11460	1	1.00	11460	11460	11460	11480	8500	9990	11460.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	333	49.40	14.24	12	0.00	232.00	805.00	28500	20230614	-59.79	9800	20230811	16.94	28500	-59.79	20230614	9800	16.94	20230811	28500	-59.79	20230614	9800	16.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
120	20231010	101005	57	100.00	KONEX			N	N	N	N		N	11460	1470	2	14.71	11460	1	1.00	11460	11460	11460	11480	8500	9990	11460.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	333	49.40	14.24	12	0.00	232.00	805.00	28500	20230614	-59.79	9800	20230811	16.94	28500	-59.79	20230614	9800	16.94	20230811	28500	-59.79	20230614	9800	16.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
121	20231010	090959	57	100.00	KONEX			N	N	N	N		N	11460	1470	2	14.71	11460	1	1.00	11460	11460	11460	11480	8500	9990	11460.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	15	1490	500	5990	10	1	2904000	333	49.40	14.24	12	0.00	232.00	805.00	28500	20230614	-59.79	9800	20230811	16.94	28500	-59.79	20230614	9800	16.94	20230811	28500	-59.79	20230614	9800	16.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
122	20231006	161007	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	999000	100	270.27	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	9800	20230811	1.94	28500	-64.95	20230614	9800	1.94	20230811	28500	-64.95	20230614	9800	1.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
123	20231006	150953	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	999000	100	270.27	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	9800	20230811	1.94	28500	-64.95	20230614	9800	1.94	20230811	28500	-64.95	20230614	9800	1.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
124	20231006	140955	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	999000	100	270.27	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	9800	20230811	1.94	28500	-64.95	20230614	9800	1.94	20230811	28500	-64.95	20230614	9800	1.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
125	20231006	130943	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	999000	100	270.27	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.06	12.41	12	0.00	232.00	805.00	28500	20230614	-64.95	9800	20230811	1.94	28500	-64.95	20230614	9800	1.94	20230811	28500	-64.95	20230614	9800	1.94	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
126	20231006	120943	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9800	20230811	2.04	28500	-64.91	20230614	9800	2.04	20230811	28500	-64.91	20230614	9800	2.04	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
127	20231006	110934	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9800	20230811	2.04	28500	-64.91	20230614	9800	2.04	20230811	28500	-64.91	20230614	9800	2.04	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
128	20231006	100942	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9800	20230811	2.04	28500	-64.91	20230614	9800	2.04	20230811	28500	-64.91	20230614	9800	2.04	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
129	20231006	090934	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	15	1500	500	6000	10	1	2904000	290	43.10	12.42	12	0.00	232.00	805.00	28500	20230614	-64.91	9800	20230811	2.04	28500	-64.91	20230614	9800	2.04	20230811	28500	-64.91	20230614	9800	2.04	20230811	0.00	N	403360	500	14 억		0	N	N	0	N	00	N