KissMeData/327610/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	161152	57	100.00	KONEX			N	N	N	N		N	7880	-10	5	-0.13	932640	122	15.62	7890	7890	7600	9070	6710	7890	7644.59	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	662	-59.25	-10.18	12	0.00	-133.00	-774.00	14500	20221227	-45.66	6000	20230918	31.33	14500	-45.66	20230116	6000	31.33	20230918	14500	-45.66	20221227	6000	31.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20231031	151204	57	100.00	KONEX			N	N	N	N		N	7600	-290	5	-3.68	93120	12	1.54	7890	7890	7600	9070	6710	7890	7760.00	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20231031	141213	57	100.00	KONEX			N	N	N	N		N	7600	-290	5	-3.68	93120	12	1.54	7890	7890	7600	9070	6710	7890	7760.00	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20231031	131202	57	100.00	KONEX			N	N	N	N		N	7870	-20	5	-0.25	62720	8	1.02	7890	7890	7600	9070	6710	7890	7840.00	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	661	-59.17	-10.17	12	0.00	-133.00	-774.00	14500	20221227	-45.72	6000	20230918	31.17	14500	-45.72	20230116	6000	31.17	20230918	14500	-45.72	20221227	6000	31.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20231031	121204	57	100.00	KONEX			N	N	N	N		N	7600	-290	5	-3.68	15490	2	0.26	7890	7890	7600	9070	6710	7890	7745.00	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20231031	111234	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	7890	1	0.13	7890	7890	7890	9070	6710	7890	7890.00	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	663	-59.32	-10.19	12	0.00	-133.00	-774.00	14500	20221227	-45.59	6000	20230918	31.50	14500	-45.59	20230116	6000	31.50	20230918	14500	-45.59	20221227	6000	31.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20231031	101212	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	7890	1	0.13	7890	7890	7890	9070	6710	7890	7890.00	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	663	-59.32	-10.19	12	0.00	-133.00	-774.00	14500	20221227	-45.59	6000	20230918	31.50	14500	-45.59	20230116	6000	31.50	20230918	14500	-45.59	20221227	6000	31.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20231031	091213	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.45	0	0	8363	8126	7663	7426	6963	8245	7545	42	1180	500	4890	10	1	8401272	663	-59.32	-10.19	12	0.00	-133.00	-774.00	14500	20221227	-45.59	6000	20230918	31.50	14500	-45.59	20230116	6000	31.50	20230918	14500	-45.59	20221227	6000	31.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20231030	161148	57	100.00	KONEX			N	N	N	N		N	7890	90	2	1.15	5932190	781	66.75	7700	7900	7200	8970	6630	7800	7595.63	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	663	-59.32	-10.19	12	0.01	-133.00	-774.00	14500	20221227	-45.59	6000	20230918	31.50	14500	-45.59	20230116	6000	31.50	20230918	14500	-45.59	20221227	6000	31.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20231030	151122	57	100.00	KONEX			N	N	N	N		N	7400	-400	5	-5.13	95500	13	1.11	7700	7700	7200	8970	6630	7800	7346.15	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20231030	141121	57	100.00	KONEX			N	N	N	N		N	7400	-400	5	-5.13	95500	13	1.11	7700	7700	7200	8970	6630	7800	7346.15	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20231030	131125	57	100.00	KONEX			N	N	N	N		N	7200	-600	5	-7.69	88100	12	1.03	7700	7700	7200	8970	6630	7800	7341.67	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20231030	121114	57	100.00	KONEX			N	N	N	N		N	7400	-400	5	-5.13	52100	7	0.60	7700	7700	7400	8970	6630	7800	7442.86	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20231030	111116	57	100.00	KONEX			N	N	N	N		N	7400	-400	5	-5.13	44700	6	0.51	7700	7700	7400	8970	6630	7800	7450.00	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20231030	101111	57	100.00	KONEX			N	N	N	N		N	7700	-100	5	-1.28	7700	1	0.09	7700	7700	7700	8970	6630	7800	7700.00	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	647	-57.89	-9.95	12	0.00	-133.00	-774.00	14500	20221227	-46.90	6000	20230918	28.33	14500	-46.90	20230116	6000	28.33	20230918	14500	-46.90	20221227	6000	28.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20231030	091112	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.45	0	0	8600	8200	7400	7000	6200	8400	7200	42	1170	500	4830	10	1	8401272	655	-58.65	-10.08	12	0.00	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20231027	161020	57	100.00	KONEX			N	N	N	N		N	7800	510	2	7.00	8220400	1170	68.26	7400	7800	6600	8380	6200	7290	7025.98	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	655	-58.65	-10.08	12	0.01	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20231027	151112	57	100.00	KONEX			N	N	N	N		N	7000	-290	5	-3.98	2878000	432	25.20	7400	7400	6600	8380	6200	7290	6662.04	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	588	-52.63	-9.04	12	0.01	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20231027	141111	57	100.00	KONEX			N	N	N	N		N	6900	-390	5	-5.35	2774400	417	24.33	7400	7400	6600	8380	6200	7290	6653.24	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20231027	131101	57	100.00	KONEX			N	N	N	N		N	6900	-390	5	-5.35	2774400	417	24.33	7400	7400	6600	8380	6200	7290	6653.24	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20231027	121113	57	100.00	KONEX			N	N	N	N		N	6900	-390	5	-5.35	2774400	417	24.33	7400	7400	6600	8380	6200	7290	6653.24	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20231027	111120	57	100.00	KONEX			N	N	N	N		N	6900	-390	5	-5.35	2774400	417	24.33	7400	7400	6600	8380	6200	7290	6653.24	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20231027	101108	57	100.00	KONEX			N	N	N	N		N	6900	-390	5	-5.35	191300	27	1.58	7400	7400	6900	8380	6200	7290	7085.19	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20231027	091114	57	100.00	KONEX			N	N	N	N		N	7400	110	2	1.51	37000	5	0.29	7400	7400	7400	8380	6200	7290	7400.00	0.45	0	0	7816	7552	7026	6762	6236	7685	6895	42	1090	500	4510	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20231026	161056	57	100.00	KONEX			N	N	N	N		N	7290	190	2	2.68	11652590	1714	171400.00	7100	7290	6500	8160	6040	7100	6798.48	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	612	-54.81	-9.42	12	0.02	-133.00	-774.00	14500	20221227	-49.72	6000	20230918	21.50	14500	-49.72	20230116	6000	21.50	20230918	14500	-49.72	20221227	6000	21.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20231026	151054	57	100.00	KONEX			N	N	N	N		N	6790	-310	5	-4.37	3775800	573	57300.00	7100	7100	6500	8160	6040	7100	6589.53	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	570	-51.05	-8.77	12	0.01	-133.00	-774.00	14500	20221227	-53.17	6000	20230918	13.17	14500	-53.17	20230116	6000	13.17	20230918	14500	-53.17	20221227	6000	13.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20231026	141057	57	100.00	KONEX			N	N	N	N		N	6550	-550	5	-7.75	3096800	473	47300.00	7100	7100	6500	8160	6040	7100	6547.15	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	550	-49.25	-8.46	12	0.01	-133.00	-774.00	14500	20221227	-54.83	6000	20230918	9.17	14500	-54.83	20230116	6000	9.17	20230918	14500	-54.83	20221227	6000	9.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20231026	131055	57	100.00	KONEX			N	N	N	N		N	6900	-200	5	-2.82	2044300	313	31300.00	7100	7100	6500	8160	6040	7100	6531.31	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20231026	121048	57	100.00	KONEX			N	N	N	N		N	6900	-200	5	-2.82	2044300	313	31300.00	7100	7100	6500	8160	6040	7100	6531.31	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
31	20231026	111104	57	100.00	KONEX			N	N	N	N		N	6900	-200	5	-2.82	2044300	313	31300.00	7100	7100	6500	8160	6040	7100	6531.31	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
32	20231026	101059	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	2037400	312	31200.00	7100	7100	6500	8160	6040	7100	6530.13	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
33	20231026	091056	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	7100	1	100.00	7100	7100	7100	8160	6040	7100	7100.00	0.45	0	0	7100	7100	7100	7100	7100	7100	7100	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
34	20231025	161058	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	7100	1	0.20	7100	7100	7100	8280	6120	7200	7100.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
35	20231025	151056	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	7100	1	0.20	7100	7100	7100	8280	6120	7200	7100.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
36	20231025	141051	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	7100	1	0.20	7100	7100	7100	8280	6120	7200	7100.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
37	20231025	131053	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	7100	1	0.20	7100	7100	7100	8280	6120	7200	7100.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
38	20231025	121056	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	7100	1	0.20	7100	7100	7100	8280	6120	7200	7100.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20231025	111055	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20231025	101057	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20231025	091053	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20231024	161028	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	3570100	507	2414.29	7200	7200	7000	8390	6210	7300	7041.62	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.01	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20231024	151045	57	100.00	KONEX			N	N	N	N		N	7100	-200	5	-2.74	2850100	407	1938.10	7200	7200	7000	8390	6210	7300	7002.70	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20231024	141028	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	2843000	406	1933.33	7200	7200	7000	8390	6210	7300	7002.46	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20231024	131032	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	2836000	405	1928.57	7200	7200	7000	8390	6210	7300	7002.47	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20231024	121044	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	106000	15	71.43	7200	7200	7000	8390	6210	7300	7066.67	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20231024	111040	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	106000	15	71.43	7200	7200	7000	8390	6210	7300	7066.67	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20231024	101030	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	23.81	7200	7200	7200	8390	6210	7300	7200.00	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20231024	091038	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	36000	5	23.81	7200	7200	7200	8390	6210	7300	7200.00	0.45	0	0	7700	7500	7400	7200	7100	7450	7150	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20231023	161022	57	100.00	KONEX			N	N	N	N		N	7300	-560	5	-7.12	155400	21	1.28	7600	7600	7300	9030	6690	7860	7400.00	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20231023	151027	57	100.00	KONEX			N	N	N	N		N	7400	-460	5	-5.85	82400	11	0.67	7600	7600	7400	9030	6690	7860	7490.91	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20231023	141026	57	100.00	KONEX			N	N	N	N		N	7400	-460	5	-5.85	82400	11	0.67	7600	7600	7400	9030	6690	7860	7490.91	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20231023	131033	57	100.00	KONEX			N	N	N	N		N	7400	-460	5	-5.85	75000	10	0.61	7600	7600	7400	9030	6690	7860	7500.00	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20231023	121022	57	100.00	KONEX			N	N	N	N		N	7400	-460	5	-5.85	75000	10	0.61	7600	7600	7400	9030	6690	7860	7500.00	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20231023	111020	57	100.00	KONEX			N	N	N	N		N	7400	-460	5	-5.85	75000	10	0.61	7600	7600	7400	9030	6690	7860	7500.00	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20231023	101012	57	100.00	KONEX			N	N	N	N		N	7600	-260	5	-3.31	38000	5	0.30	7600	7600	7600	9030	6690	7860	7600.00	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20231023	091033	57	100.00	KONEX			N	N	N	N		N	7600	-260	5	-3.31	38000	5	0.30	7600	7600	7600	9030	6690	7860	7600.00	0.45	0	0	8833	8346	7373	6886	5913	8590	7130	42	1170	500	4870	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20231020	161017	57	100.00	KONEX			N	N	N	N		N	7860	1010	2	14.74	11093140	1642	183.05	6900	7860	6400	7870	5830	6850	6755.87	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	660	-59.10	-10.16	12	0.02	-133.00	-774.00	14500	20221227	-45.79	6000	20230918	31.00	14500	-45.79	20230116	6000	31.00	20230918	14500	-45.79	20221227	6000	31.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20231020	151016	57	100.00	KONEX			N	N	N	N		N	6600	-250	5	-3.65	442200	66	7.36	6900	6900	6600	7870	5830	6850	6700.00	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	554	-49.62	-8.53	12	0.00	-133.00	-774.00	14500	20221227	-54.48	6000	20230918	10.00	14500	-54.48	20230116	6000	10.00	20230918	14500	-54.48	20221227	6000	10.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20231020	141027	57	100.00	KONEX			N	N	N	N		N	6900	50	2	0.73	151800	22	2.45	6900	6900	6900	7870	5830	6850	6900.00	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20231020	130959	57	100.00	KONEX			N	N	N	N		N	6900	50	2	0.73	138000	20	2.23	6900	6900	6900	7870	5830	6850	6900.00	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20231020	121009	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	575	-51.50	-8.85	12	0.00	-133.00	-774.00	14500	20221227	-52.76	6000	20230918	14.17	14500	-52.76	20230116	6000	14.17	20230918	14500	-52.76	20221227	6000	14.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20231020	111021	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	575	-51.50	-8.85	12	0.00	-133.00	-774.00	14500	20221227	-52.76	6000	20230918	14.17	14500	-52.76	20230116	6000	14.17	20230918	14500	-52.76	20221227	6000	14.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20231020	101012	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	575	-51.50	-8.85	12	0.00	-133.00	-774.00	14500	20221227	-52.76	6000	20230918	14.17	14500	-52.76	20230116	6000	14.17	20230918	14500	-52.76	20221227	6000	14.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20231020	091009	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.45	0	0	7083	6966	6883	6766	6683	6925	6725	42	1020	500	4240	10	1	8401272	575	-51.50	-8.85	12	0.00	-133.00	-774.00	14500	20221227	-52.76	6000	20230918	14.17	14500	-52.76	20230116	6000	14.17	20230918	14500	-52.76	20221227	6000	14.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20231019	161008	57	100.00	KONEX			N	N	N	N		N	6850	-550	5	-7.43	6156700	897	52.15	7000	7000	6800	8510	6290	7400	6863.66	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	575	-51.50	-8.85	12	0.01	-133.00	-774.00	14500	20221227	-52.76	6000	20230918	14.17	14500	-52.76	20230116	6000	14.17	20230918	14500	-52.76	20221227	6000	14.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20231019	150956	57	100.00	KONEX			N	N	N	N		N	6850	-550	5	-7.43	3998950	582	33.84	7000	7000	6800	8510	6290	7400	6871.05	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	575	-51.50	-8.85	12	0.01	-133.00	-774.00	14500	20221227	-52.76	6000	20230918	14.17	14500	-52.76	20230116	6000	14.17	20230918	14500	-52.76	20221227	6000	14.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20231019	141012	57	100.00	KONEX			N	N	N	N		N	6900	-500	5	-6.76	104500	15	0.87	7000	7000	6900	8510	6290	7400	6966.67	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20231019	131002	57	100.00	KONEX			N	N	N	N		N	6900	-500	5	-6.76	104500	15	0.87	7000	7000	6900	8510	6290	7400	6966.67	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20231019	121009	57	100.00	KONEX			N	N	N	N		N	6900	-500	5	-6.76	104500	15	0.87	7000	7000	6900	8510	6290	7400	6966.67	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20231019	111003	57	100.00	KONEX			N	N	N	N		N	6900	-500	5	-6.76	76900	11	0.64	7000	7000	6900	8510	6290	7400	6990.91	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20231019	100958	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	70000	10	0.58	7000	7000	7000	8510	6290	7400	7000.00	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20231019	091007	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	70000	10	0.58	7000	7000	7000	8510	6290	7400	7000.00	0.45	0	0	7800	7600	7300	7100	6800	7650	7150	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20231018	161011	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	12063700	1720	13.68	7400	7500	7000	8510	6290	7400	7013.78	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.02	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20231018	151002	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	261100	37	0.29	7400	7500	7000	8510	6290	7400	7056.76	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20231018	140947	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	191100	27	0.21	7400	7500	7000	8510	6290	7400	7077.78	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20231018	130944	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	191100	27	0.21	7400	7500	7000	8510	6290	7400	7077.78	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20231018	121002	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	135100	19	0.15	7400	7500	7000	8510	6290	7400	7110.53	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20231018	110954	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	135100	19	0.15	7400	7500	7000	8510	6290	7400	7110.53	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20231018	101006	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	135100	19	0.15	7400	7500	7000	8510	6290	7400	7110.53	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20231018	090950	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	8186	7792	7006	6612	5826	7990	6810	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20231017	160952	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	84052850	12576	482.21	7200	7400	6220	8280	6120	7200	6683.59	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	622	-55.64	-9.56	12	0.15	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20231017	151001	57	100.00	KONEX			N	N	N	N		N	6410	-790	5	-10.97	51378430	8012	307.21	7200	7200	6220	8280	6120	7200	6412.68	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	539	-48.20	-8.28	12	0.10	-133.00	-774.00	14500	20221227	-55.79	6000	20230918	6.83	14500	-55.79	20230116	6000	6.83	20230918	14500	-55.79	20221227	6000	6.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20231017	141003	57	100.00	KONEX			N	N	N	N		N	6600	-600	5	-8.33	10570970	1673	64.15	7200	7200	6230	8280	6120	7200	6318.57	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	554	-49.62	-8.53	12	0.02	-133.00	-774.00	14500	20221227	-54.48	6000	20230918	10.00	14500	-54.48	20230116	6000	10.00	20230918	14500	-54.48	20221227	6000	10.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20231017	130954	57	100.00	KONEX			N	N	N	N		N	7090	-110	5	-1.53	883690	128	4.91	7200	7200	6900	8280	6120	7200	6903.83	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20231017	120959	57	100.00	KONEX			N	N	N	N		N	7090	-110	5	-1.53	883690	128	4.91	7200	7200	6900	8280	6120	7200	6903.83	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20231017	110948	57	100.00	KONEX			N	N	N	N		N	6900	-300	5	-4.17	14100	2	0.08	7200	7200	6900	8280	6120	7200	7050.00	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20231017	100940	57	100.00	KONEX			N	N	N	N		N	6900	-300	5	-4.17	14100	2	0.08	7200	7200	6900	8280	6120	7200	7050.00	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	580	-51.88	-8.91	12	0.00	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
89	20231017	090953	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.04	7200	7200	7200	8280	6120	7200	7200.00	0.45	0	0	7600	7400	7100	6900	6600	7500	7000	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
90	20231016	160949	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	18660220	2608	2155.37	7000	7300	6800	8390	6210	7300	7154.99	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.03	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
91	20231016	150950	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	18660220	2608	2155.37	7000	7300	6800	8390	6210	7300	7154.99	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.03	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
92	20231016	140951	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	18562210	2594	2143.80	7000	7300	6800	8390	6210	7300	7155.82	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	613	-54.89	-9.43	12	0.03	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
93	20231016	130944	57	100.00	KONEX			N	N	N	N		N	7190	-110	5	-1.51	3947940	566	467.77	7000	7190	6900	8390	6210	7300	6975.16	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	604	-54.06	-9.29	12	0.01	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
94	20231016	120946	57	100.00	KONEX			N	N	N	N		N	7190	-110	5	-1.51	3947940	566	467.77	7000	7190	6900	8390	6210	7300	6975.16	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	604	-54.06	-9.29	12	0.01	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
95	20231016	110939	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	70000	10	8.26	7000	7000	7000	8390	6210	7300	7000.00	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
96	20231016	100933	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	70000	10	8.26	7000	7000	7000	8390	6210	7300	7000.00	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
97	20231016	090936	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.45	0	0	7500	7400	7200	7100	6900	7450	7150	42	1090	500	4520	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
98	20231012	161007	57	100.00	KONEX			N	N	N	N		N	7350	-50	5	-0.68	1386000	192	2.51	7100	7350	7100	8510	6290	7400	7218.75	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	617	-55.26	-9.50	12	0.00	-133.00	-774.00	14500	20221227	-49.31	6000	20230918	22.50	14500	-49.31	20230116	6000	22.50	20230918	14500	-49.31	20221227	6000	22.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
99	20231012	150943	57	100.00	KONEX			N	N	N	N		N	7350	-50	5	-0.68	798000	112	1.46	7100	7350	7100	8510	6290	7400	7125.00	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	617	-55.26	-9.50	12	0.00	-133.00	-774.00	14500	20221227	-49.31	6000	20230918	22.50	14500	-49.31	20230116	6000	22.50	20230918	14500	-49.31	20221227	6000	22.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
100	20231012	140945	57	100.00	KONEX			N	N	N	N		N	7350	-50	5	-0.68	798000	112	1.46	7100	7350	7100	8510	6290	7400	7125.00	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	617	-55.26	-9.50	12	0.00	-133.00	-774.00	14500	20221227	-49.31	6000	20230918	22.50	14500	-49.31	20230116	6000	22.50	20230918	14500	-49.31	20221227	6000	22.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
101	20231012	130945	57	100.00	KONEX			N	N	N	N		N	7330	-70	5	-0.95	790650	111	1.45	7100	7350	7100	8510	6290	7400	7122.97	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	616	-55.11	-9.47	12	0.00	-133.00	-774.00	14500	20221227	-49.45	6000	20230918	22.17	14500	-49.45	20230116	6000	22.17	20230918	14500	-49.45	20221227	6000	22.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
102	20231012	120955	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
103	20231012	110955	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
104	20231012	100946	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
105	20231012	090954	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	9426	8412	7586	6572	5746	8000	6160	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
106	20231011	160942	57	100.00	KONEX			N	N	N	N		N	7400	-440	5	-5.61	53440820	7657	8060.00	8000	8600	6760	9010	6670	7840	6979.34	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	622	-55.64	-9.56	12	0.09	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
107	20231011	150948	57	100.00	KONEX			N	N	N	N		N	7490	-350	5	-4.46	50321580	7230	7610.53	8000	8600	6760	9010	6670	7840	6960.11	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	629	-56.32	-9.68	12	0.09	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
108	20231011	140950	57	100.00	KONEX			N	N	N	N		N	6760	-1080	5	-13.78	32526360	4749	4998.95	8000	8600	6760	9010	6670	7840	6849.10	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	568	-50.83	-8.73	12	0.06	-133.00	-774.00	14500	20221227	-53.38	6000	20230918	12.67	14500	-53.38	20230116	6000	12.67	20230918	14500	-53.38	20221227	6000	12.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
109	20231011	130938	57	100.00	KONEX			N	N	N	N		N	6890	-950	5	-12.12	31823250	4646	4890.53	8000	8600	6800	9010	6670	7840	6849.60	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	579	-51.80	-8.90	12	0.06	-133.00	-774.00	14500	20221227	-52.48	6000	20230918	14.83	14500	-52.48	20230116	6000	14.83	20230918	14500	-52.48	20221227	6000	14.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
110	20231011	120957	57	100.00	KONEX			N	N	N	N		N	6890	-950	5	-12.12	31092910	4540	4778.95	8000	8600	6800	9010	6670	7840	6848.66	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	579	-51.80	-8.90	12	0.05	-133.00	-774.00	14500	20221227	-52.48	6000	20230918	14.83	14500	-52.48	20230116	6000	14.83	20230918	14500	-52.48	20221227	6000	14.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
111	20231011	110951	57	100.00	KONEX			N	N	N	N		N	6930	-910	5	-11.61	30851550	4505	4742.10	8000	8600	6800	9010	6670	7840	6848.29	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	582	-52.11	-8.95	12	0.05	-133.00	-774.00	14500	20221227	-52.21	6000	20230918	15.50	14500	-52.21	20230116	6000	15.50	20230918	14500	-52.21	20221227	6000	15.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
112	20231011	100944	57	100.00	KONEX			N	N	N	N		N	6900	-940	5	-11.99	29467870	4303	4529.47	8000	8600	6800	9010	6670	7840	6848.22	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	580	-51.88	-8.91	12	0.05	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
113	20231011	090947	57	100.00	KONEX			N	N	N	N		N	8600	760	2	9.69	166000	20	21.05	8000	8600	8000	9010	6670	7840	8300.00	0.45	0	0	8053	7946	7873	7766	7693	7910	7730	42	1170	500	4860	10	1	8401272	723	-64.66	-11.11	12	0.00	-133.00	-774.00	14500	20221227	-40.69	6000	20230918	43.33	14500	-40.69	20230116	6000	43.33	20230918	14500	-40.69	20221227	6000	43.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
114	20231010	161552	57	100.00	KONEX			N	N	N	N		N	7840	-140	5	-1.75	752480	95	1.66	7980	7980	7800	9170	6790	7980	7920.84	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	659	-58.95	-10.13	12	0.00	-133.00	-774.00	14500	20221227	-45.93	6000	20230918	30.67	14500	-45.93	20230116	6000	30.67	20230918	14500	-45.93	20221227	6000	30.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
115	20231010	150934	57	100.00	KONEX			N	N	N	N		N	7840	-140	5	-1.75	697840	88	1.53	7980	7980	7840	9170	6790	7980	7930.00	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	659	-58.95	-10.13	12	0.00	-133.00	-774.00	14500	20221227	-45.93	6000	20230918	30.67	14500	-45.93	20230116	6000	30.67	20230918	14500	-45.93	20221227	6000	30.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
116	20231010	140941	57	100.00	KONEX			N	N	N	N		N	7860	-120	5	-1.50	666480	84	1.47	7980	7980	7840	9170	6790	7980	7934.29	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	660	-59.10	-10.16	12	0.00	-133.00	-774.00	14500	20221227	-45.79	6000	20230918	31.00	14500	-45.79	20230116	6000	31.00	20230918	14500	-45.79	20221227	6000	31.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
117	20231010	130933	57	100.00	KONEX			N	N	N	N		N	7860	-120	5	-1.50	666480	84	1.47	7980	7980	7840	9170	6790	7980	7934.29	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	660	-59.10	-10.16	12	0.00	-133.00	-774.00	14500	20221227	-45.79	6000	20230918	31.00	14500	-45.79	20230116	6000	31.00	20230918	14500	-45.79	20221227	6000	31.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
118	20231010	120931	57	100.00	KONEX			N	N	N	N		N	7860	-120	5	-1.50	666480	84	1.47	7980	7980	7840	9170	6790	7980	7934.29	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	660	-59.10	-10.16	12	0.00	-133.00	-774.00	14500	20221227	-45.79	6000	20230918	31.00	14500	-45.79	20230116	6000	31.00	20230918	14500	-45.79	20221227	6000	31.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
119	20231010	110912	57	100.00	KONEX			N	N	N	N		N	7860	-120	5	-1.50	627180	79	1.38	7980	7980	7840	9170	6790	7980	7938.99	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	660	-59.10	-10.16	12	0.00	-133.00	-774.00	14500	20221227	-45.79	6000	20230918	31.00	14500	-45.79	20230116	6000	31.00	20230918	14500	-45.79	20221227	6000	31.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
120	20231010	100924	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	422940	53	0.92	7980	7980	7980	9170	6790	7980	7980.00	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	670	-60.00	-10.31	12	0.00	-133.00	-774.00	14500	20221227	-44.97	6000	20230918	33.00	14500	-44.97	20230116	6000	33.00	20230918	14500	-44.97	20221227	6000	33.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
121	20231010	090918	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	422940	53	0.92	7980	7980	7980	9170	6790	7980	7980.00	0.45	0	0	9160	8570	7390	6800	5620	8865	7095	42	1190	500	4940	10	1	8401272	670	-60.00	-10.31	12	0.00	-133.00	-774.00	14500	20221227	-44.97	6000	20230918	33.00	14500	-44.97	20230116	6000	33.00	20230918	14500	-44.97	20221227	6000	33.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
122	20231006	160927	57	100.00	KONEX			N	N	N	N		N	7980	1040	1	14.99	43032000	5733	672.10	6600	7980	6210	7980	5900	6940	7506.02	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	670	-60.00	-10.31	12	0.07	-133.00	-774.00	14500	20221227	-44.97	6000	20230918	33.00	14500	-44.97	20230116	6000	33.00	20230918	14500	-44.97	20221227	6000	33.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
123	20231006	150912	57	100.00	KONEX			N	N	N	N		N	7500	560	2	8.07	23634400	3299	386.75	6600	7890	6210	7980	5900	6940	7164.11	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	630	-56.39	-9.69	12	0.04	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
124	20231006	140915	57	100.00	KONEX			N	N	N	N		N	6600	-340	5	-4.90	6645140	990	116.06	6600	6980	6210	7980	5900	6940	6712.26	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	554	-49.62	-8.53	12	0.01	-133.00	-774.00	14500	20221227	-54.48	6000	20230918	10.00	14500	-54.48	20230116	6000	10.00	20230918	14500	-54.48	20221227	6000	10.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
125	20231006	130904	57	100.00	KONEX			N	N	N	N		N	6600	-340	5	-4.90	796300	121	14.19	6600	6890	6210	7980	5900	6940	6580.99	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	554	-49.62	-8.53	12	0.00	-133.00	-774.00	14500	20221227	-54.48	6000	20230918	10.00	14500	-54.48	20230116	6000	10.00	20230918	14500	-54.48	20221227	6000	10.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
126	20231006	120903	57	100.00	KONEX			N	N	N	N		N	6890	-50	5	-0.72	723700	110	12.90	6600	6890	6210	7980	5900	6940	6579.09	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	579	-51.80	-8.90	12	0.00	-133.00	-774.00	14500	20221227	-52.48	6000	20230918	14.83	14500	-52.48	20230116	6000	14.83	20230918	14500	-52.48	20221227	6000	14.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
127	20231006	110855	57	100.00	KONEX			N	N	N	N		N	6890	-50	5	-0.72	723700	110	12.90	6600	6890	6210	7980	5900	6940	6579.09	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	579	-51.80	-8.90	12	0.00	-133.00	-774.00	14500	20221227	-52.48	6000	20230918	14.83	14500	-52.48	20230116	6000	14.83	20230918	14500	-52.48	20221227	6000	14.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
128	20231006	100902	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	0	0	0.00	0	0	0	7980	5900	6940	0.00	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	583	-52.18	-8.97	12	0.00	-133.00	-774.00	14500	20221227	-52.14	6000	20230918	15.67	14500	-52.14	20230116	6000	15.67	20230918	14500	-52.14	20221227	6000	15.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
129	20231006	090854	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	0	0	0.00	0	0	0	7980	5900	6940	0.00	0.45	0	0	7246	7092	6846	6692	6446	7170	6770	42	1040	500	4300	10	1	8401272	583	-52.18	-8.97	12	0.00	-133.00	-774.00	14500	20221227	-52.14	6000	20230918	15.67	14500	-52.14	20230116	6000	15.67	20230918	14500	-52.14	20221227	6000	15.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N