KissMeData/180060/price/prices-20231101.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	20231130	160943	57	100.00	KONEX			N	N	N	N		N	8200	-580	5	-6.61	25430850	3084	693.03	8800	8800	7510	10090	7470	8780	8246.06	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	767	12.58	0.91	12	0.03	652.00	8987.00	11810	20230904	-30.57	6630	20230817	23.68	11810	-30.57	20230904	6630	23.68	20230817	11810	-30.57	20230904	6630	23.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
3	20231130	150943	57	100.00	KONEX			N	N	N	N		N	8390	-390	5	-4.44	22429450	2718	610.79	8800	8800	7510	10090	7470	8780	8252.19	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	784	12.87	0.93	12	0.03	652.00	8987.00	11810	20230904	-28.96	6630	20230817	26.55	11810	-28.96	20230904	6630	26.55	20230817	11810	-28.96	20230904	6630	26.55	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
4	20231130	140939	57	100.00	KONEX			N	N	N	N		N	7510	-1270	5	-14.46	20903620	2533	569.21	8800	8800	7510	10090	7470	8780	8252.51	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	702	11.52	0.84	12	0.03	652.00	8987.00	11810	20230904	-36.41	6630	20230817	13.27	11810	-36.41	20230904	6630	13.27	20230817	11810	-36.41	20230904	6630	13.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
5	20231130	130937	57	100.00	KONEX			N	N	N	N		N	8760	-20	5	-0.23	17560	2	0.45	8800	8800	8760	10090	7470	8780	8780.00	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	819	13.44	0.97	12	0.00	652.00	8987.00	11810	20230904	-25.83	6630	20230817	32.13	11810	-25.83	20230904	6630	32.13	20230817	11810	-25.83	20230904	6630	32.13	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
6	20231130	120950	57	100.00	KONEX			N	N	N	N		N	8760	-20	5	-0.23	17560	2	0.45	8800	8800	8760	10090	7470	8780	8780.00	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	819	13.44	0.97	12	0.00	652.00	8987.00	11810	20230904	-25.83	6630	20230817	32.13	11810	-25.83	20230904	6630	32.13	20230817	11810	-25.83	20230904	6630	32.13	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
7	20231130	110945	57	100.00	KONEX			N	N	N	N		N	8800	20	2	0.23	8800	1	0.22	8800	8800	8800	10090	7470	8780	8800.00	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
8	20231130	100939	57	100.00	KONEX			N	N	N	N		N	8800	20	2	0.23	8800	1	0.22	8800	8800	8800	10090	7470	8780	8800.00	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
9	20231130	090938	57	100.00	KONEX			N	N	N	N		N	8800	20	2	0.23	8800	1	0.22	8800	8800	8800	10090	7470	8780	8800.00	0.00	0	0	9013	8896	8673	8556	8333	8785	8445	47	1310	500	5790	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
10	20231129	160935	57	100.00	KONEX			N	N	N	N		N	8780	-20	5	-0.23	3776260	445	111.81	8790	8790	8450	10120	7480	8800	8485.98	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	821	13.47	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.66	6630	20230817	32.43	11810	-25.66	20230904	6630	32.43	20230817	11810	-25.66	20230904	6630	32.43	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
11	20231129	150944	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	808980	94	23.62	8790	8790	8460	10120	7480	8800	8606.17	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
12	20231129	140937	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	808980	94	23.62	8790	8790	8460	10120	7480	8800	8606.17	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
13	20231129	130938	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	677270	79	19.85	8790	8790	8460	10120	7480	8800	8573.04	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
14	20231129	120940	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	8790	1	0.25	8790	8790	8790	10120	7480	8800	8790.00	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
15	20231129	110941	57	100.00	KONEX			N	N	N	N		N	8790	-10	5	-0.11	8790	1	0.25	8790	8790	8790	10120	7480	8800	8790.00	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
16	20231129	100937	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
17	20231129	090934	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8933	8866	8733	8666	8533	8900	8700	47	1320	500	5800	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
18	20231128	160935	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	3423200	398	35.13	8600	8800	8600	9890	7310	8600	8601.01	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
19	20231128	150833	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	3423200	398	35.13	8600	8800	8600	9890	7310	8600	8601.01	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
20	20231128	140934	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	3423200	398	35.13	8600	8800	8600	9890	7310	8600	8601.01	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
21	20231128	130927	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	3414400	397	35.04	8600	8800	8600	9890	7310	8600	8600.50	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
22	20231128	120933	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	3414400	397	35.04	8600	8800	8600	9890	7310	8600	8600.50	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
23	20231128	110933	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	3405600	396	34.95	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	804	13.19	0.96	12	0.00	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
24	20231128	100929	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	1014800	118	10.41	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	804	13.19	0.96	12	0.00	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
25	20231128	090930	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	17200	2	0.18	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	9233	8916	8683	8366	8133	8800	8250	47	1290	500	5670	10	1	9347666	804	13.19	0.96	12	0.00	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
26	20231127	160924	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	9632940	1133	101.52	8800	9000	8450	9890	7310	8600	8502.15	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
27	20231127	150933	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	9632940	1133	101.52	8800	9000	8450	9890	7310	8600	8502.15	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
28	20231127	140931	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	9632940	1133	101.52	8800	9000	8450	9890	7310	8600	8502.15	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
29	20231127	130933	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	9632940	1133	101.52	8800	9000	8450	9890	7310	8600	8502.15	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
30	20231127	120937	57	100.00	KONEX			N	N	N	N		N	8590	-10	5	-0.12	8499050	1001	89.70	8800	9000	8450	9890	7310	8600	8490.56	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	803	13.17	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.27	6630	20230817	29.56	11810	-27.27	20230904	6630	29.56	20230817	11810	-27.27	20230904	6630	29.56	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
31	20231127	110921	57	100.00	KONEX			N	N	N	N		N	8590	-10	5	-0.12	8292860	977	87.54	8800	9000	8450	9890	7310	8600	8488.09	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	803	13.17	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.27	6630	20230817	29.56	11810	-27.27	20230904	6630	29.56	20230817	11810	-27.27	20230904	6630	29.56	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
32	20231127	100920	57	100.00	KONEX			N	N	N	N		N	8780	180	2	2.09	2348680	277	24.82	8800	9000	8470	9890	7310	8600	8478.99	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	821	13.47	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.66	6630	20230817	32.43	11810	-25.66	20230904	6630	32.43	20230817	11810	-25.66	20230904	6630	32.43	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
33	20231127	090924	57	100.00	KONEX			N	N	N	N		N	9000	400	2	4.65	53000	6	0.54	8800	9000	8800	9890	7310	8600	8833.33	0.00	0	0	9133	8866	8633	8366	8133	8750	8250	47	1290	500	5670	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
34	20231124	160916	57	100.00	KONEX			N	N	N	N		N	8600	20	2	0.23	9482790	1116	106.59	8800	8900	8400	9860	7300	8580	8497.12	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
35	20231124	150924	57	100.00	KONEX			N	N	N	N		N	8900	320	2	3.73	7504790	886	84.62	8800	8900	8400	9860	7300	8580	8470.42	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	832	13.65	0.99	12	0.01	652.00	8987.00	11810	20230904	-24.64	6630	20230817	34.24	11810	-24.64	20230904	6630	34.24	20230817	11810	-24.64	20230904	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
36	20231124	140924	57	100.00	KONEX			N	N	N	N		N	8900	320	2	3.73	7504790	886	84.62	8800	8900	8400	9860	7300	8580	8470.42	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	832	13.65	0.99	12	0.01	652.00	8987.00	11810	20230904	-24.64	6630	20230817	34.24	11810	-24.64	20230904	6630	34.24	20230817	11810	-24.64	20230904	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
37	20231124	130920	57	100.00	KONEX			N	N	N	N		N	8600	20	2	0.23	6780200	802	76.60	8800	8800	8400	9860	7300	8580	8454.11	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
38	20231124	120926	57	100.00	KONEX			N	N	N	N		N	8600	20	2	0.23	5026800	598	57.12	8800	8800	8400	9860	7300	8580	8406.02	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
39	20231124	110923	57	100.00	KONEX			N	N	N	N		N	8600	20	2	0.23	5026800	598	57.12	8800	8800	8400	9860	7300	8580	8406.02	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
40	20231124	100922	57	100.00	KONEX			N	N	N	N		N	8600	20	2	0.23	5026800	598	57.12	8800	8800	8400	9860	7300	8580	8406.02	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
41	20231124	090918	57	100.00	KONEX			N	N	N	N		N	8800	220	2	2.56	8800	1	0.10	8800	8800	8800	9860	7300	8580	8800.00	0.00	0	0	9386	8982	8596	8192	7806	8790	8000	47	1280	500	5660	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
42	20231123	160908	57	100.00	KONEX			N	N	N	N		N	8580	-140	5	-1.61	8749940	1047	290.03	8800	9000	8210	10020	7420	8720	8357.15	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	802	13.16	0.95	12	0.01	652.00	8987.00	11810	20230904	-27.35	6630	20230817	29.41	11810	-27.35	20230904	6630	29.41	20230817	11810	-27.35	20230904	6630	29.41	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
43	20231123	150938	57	100.00	KONEX			N	N	N	N		N	8500	-220	5	-2.52	8681860	1039	287.81	8800	9000	8210	10020	7420	8720	8355.98	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	795	13.04	0.95	12	0.01	652.00	8987.00	11810	20230904	-28.03	6630	20230817	28.21	11810	-28.03	20230904	6630	28.21	20230817	11810	-28.03	20230904	6630	28.21	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
44	20231123	140937	57	100.00	KONEX			N	N	N	N		N	8590	-130	5	-1.49	6856860	825	228.53	8800	9000	8210	10020	7420	8720	8311.35	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	803	13.17	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.27	6630	20230817	29.56	11810	-27.27	20230904	6630	29.56	20230817	11810	-27.27	20230904	6630	29.56	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
45	20231123	130936	57	100.00	KONEX			N	N	N	N		N	8590	-130	5	-1.49	6856860	825	228.53	8800	9000	8210	10020	7420	8720	8311.35	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	803	13.17	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.27	6630	20230817	29.56	11810	-27.27	20230904	6630	29.56	20230817	11810	-27.27	20230904	6630	29.56	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
46	20231123	120922	57	100.00	KONEX			N	N	N	N		N	8600	-120	5	-1.38	6848270	824	228.25	8800	9000	8210	10020	7420	8720	8311.01	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	804	13.19	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
47	20231123	110945	57	100.00	KONEX			N	N	N	N		N	8710	-10	5	-0.11	6831070	822	227.70	8800	9000	8210	10020	7420	8720	8310.30	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	814	13.36	0.97	12	0.01	652.00	8987.00	11810	20230904	-26.25	6630	20230817	31.37	11810	-26.25	20230904	6630	31.37	20230817	11810	-26.25	20230904	6630	31.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
48	20231123	100925	57	100.00	KONEX			N	N	N	N		N	8600	-120	5	-1.38	176000	20	5.54	8800	9000	8600	10020	7420	8720	8800.00	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	804	13.19	0.96	12	0.00	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
49	20231123	090920	57	100.00	KONEX			N	N	N	N		N	8720	0	3	0.00	0	0	0.00	0	0	0	10020	7420	8720	0.00	0.00	0	0	8973	8846	8673	8546	8373	8760	8460	47	1300	500	5750	10	1	9347666	815	13.37	0.97	12	0.00	652.00	8987.00	11810	20230904	-26.16	6630	20230817	31.52	11810	-26.16	20230904	6630	31.52	20230817	11810	-26.16	20230904	6630	31.52	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
50	20231122	160848	57	100.00	KONEX			N	N	N	N		N	8720	160	2	1.87	3081390	361	18.36	8800	8800	8500	9840	7280	8560	8506.08	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	815	13.37	0.97	12	0.00	652.00	8987.00	11810	20230904	-26.16	6630	20230817	31.52	11810	-26.16	20230904	6630	31.52	20230817	11810	-26.16	20230904	6630	31.52	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
51	20231122	150904	57	100.00	KONEX			N	N	N	N		N	8740	180	2	2.10	919570	108	5.49	8800	8800	8500	9840	7280	8560	8514.54	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	817	13.40	0.97	12	0.00	652.00	8987.00	11810	20230904	-25.99	6630	20230817	31.83	11810	-25.99	20230904	6630	31.83	20230817	11810	-25.99	20230904	6630	31.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
52	20231122	140856	57	100.00	KONEX			N	N	N	N		N	8740	180	2	2.10	919570	108	5.49	8800	8800	8500	9840	7280	8560	8514.54	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	817	13.40	0.97	12	0.00	652.00	8987.00	11810	20230904	-25.99	6630	20230817	31.83	11810	-25.99	20230904	6630	31.83	20230817	11810	-25.99	20230904	6630	31.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
53	20231122	130929	57	100.00	KONEX			N	N	N	N		N	8740	180	2	2.10	919570	108	5.49	8800	8800	8500	9840	7280	8560	8514.54	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	817	13.40	0.97	12	0.00	652.00	8987.00	11810	20230904	-25.99	6630	20230817	31.83	11810	-25.99	20230904	6630	31.83	20230817	11810	-25.99	20230904	6630	31.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
54	20231122	120933	57	100.00	KONEX			N	N	N	N		N	8740	180	2	2.10	910830	107	5.44	8800	8800	8500	9840	7280	8560	8512.43	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	817	13.40	0.97	12	0.00	652.00	8987.00	11810	20230904	-25.99	6630	20230817	31.83	11810	-25.99	20230904	6630	31.83	20230817	11810	-25.99	20230904	6630	31.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
55	20231122	111015	57	100.00	KONEX			N	N	N	N		N	8740	180	2	2.10	910830	107	5.44	8800	8800	8500	9840	7280	8560	8512.43	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	817	13.40	0.97	12	0.00	652.00	8987.00	11810	20230904	-25.99	6630	20230817	31.83	11810	-25.99	20230904	6630	31.83	20230817	11810	-25.99	20230904	6630	31.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
56	20231122	100944	57	100.00	KONEX			N	N	N	N		N	8790	230	2	2.69	60590	7	0.36	8800	8800	8600	9840	7280	8560	8655.71	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
57	20231122	090855	57	100.00	KONEX			N	N	N	N		N	8800	240	2	2.80	8800	1	0.05	8800	8800	8800	9840	7280	8560	8800.00	0.00	0	0	9440	9000	8750	8310	8060	8875	8185	47	1280	500	5640	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
58	20231121	160859	57	100.00	KONEX			N	N	N	N		N	8560	-440	5	-4.89	16902310	1966	205.43	9190	9190	8500	10350	7650	9000	8597.31	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	800	13.13	0.95	12	0.02	652.00	8987.00	11810	20230904	-27.52	6630	20230817	29.11	11810	-27.52	20230904	6630	29.11	20230817	11810	-27.52	20230904	6630	29.11	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
59	20231121	150901	57	100.00	KONEX			N	N	N	N		N	8520	-480	5	-5.33	15367070	1787	186.73	9190	9190	8500	10350	7650	9000	8599.37	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	796	13.07	0.95	12	0.02	652.00	8987.00	11810	20230904	-27.86	6630	20230817	28.51	11810	-27.86	20230904	6630	28.51	20230817	11810	-27.86	20230904	6630	28.51	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
60	20231121	140849	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	4667710	532	55.59	9190	9190	8500	10350	7650	9000	8773.89	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	850	13.94	1.01	12	0.01	652.00	8987.00	11810	20230904	-23.03	6630	20230817	37.10	11810	-23.03	20230904	6630	37.10	20230817	11810	-23.03	20230904	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
61	20231121	130842	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	3940510	452	47.23	9190	9190	8500	10350	7650	9000	8717.94	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	11810	20230904	-23.03	6630	20230817	37.10	11810	-23.03	20230904	6630	37.10	20230817	11810	-23.03	20230904	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
62	20231121	120843	57	100.00	KONEX			N	N	N	N		N	9140	140	2	1.56	3031510	352	36.78	9190	9190	8500	10350	7650	9000	8612.24	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	854	14.02	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.61	6630	20230817	37.86	11810	-22.61	20230904	6630	37.86	20230817	11810	-22.61	20230904	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
63	20231121	110839	57	100.00	KONEX			N	N	N	N		N	9170	170	2	1.89	894510	101	10.55	9190	9190	8850	10350	7650	9000	8856.53	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.35	6630	20230817	38.31	11810	-22.35	20230904	6630	38.31	20230817	11810	-22.35	20230904	6630	38.31	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
64	20231121	100818	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	0.10	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
65	20231121	090832	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	0.10	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9720	9360	9030	8670	8340	9195	8505	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
66	20231120	160836	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	8433290	957	95700.00	9190	9390	8700	10560	7820	9190	8812.22	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	841	13.80	1.00	12	0.01	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
67	20231120	150844	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	7947290	903	90300.00	9190	9390	8700	10560	7820	9190	8800.99	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	841	13.80	1.00	12	0.01	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
68	20231120	140843	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	5283290	597	59700.00	9190	9390	8700	10560	7820	9190	8849.73	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	860	14.11	1.02	12	0.01	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
69	20231120	130837	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	5283290	597	59700.00	9190	9390	8700	10560	7820	9190	8849.73	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	860	14.11	1.02	12	0.01	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
70	20231120	120840	57	100.00	KONEX			N	N	N	N		N	9300	110	2	1.20	889090	96	9600.00	9190	9390	9190	10560	7820	9190	9261.35	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	869	14.26	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.25	6630	20230817	40.27	11810	-21.25	20230904	6630	40.27	20230817	11810	-21.25	20230904	6630	40.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
71	20231120	110837	57	100.00	KONEX			N	N	N	N		N	9300	110	2	1.20	889090	96	9600.00	9190	9390	9190	10560	7820	9190	9261.35	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	869	14.26	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.25	6630	20230817	40.27	11810	-21.25	20230904	6630	40.27	20230817	11810	-21.25	20230904	6630	40.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
72	20231120	100834	57	100.00	KONEX			N	N	N	N		N	9300	110	2	1.20	889090	96	9600.00	9190	9390	9190	10560	7820	9190	9261.35	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	869	14.26	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.25	6630	20230817	40.27	11810	-21.25	20230904	6630	40.27	20230817	11810	-21.25	20230904	6630	40.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
73	20231120	090843	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9190	9190	9190	9190	9190	9190	9190	47	1370	500	6060	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
74	20231117	160900	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
75	20231117	150906	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
76	20231117	140900	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
77	20231117	130859	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
78	20231117	120900	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
79	20231117	110904	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
80	20231117	100901	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
81	20231117	090903	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	9190	1	1.12	9190	9190	9190	10350	7650	9000	9190.00	0.00	0	0	9453	9226	9113	8886	8773	9170	8830	47	1350	500	5940	10	1	9347666	859	14.10	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.18	6630	20230817	38.61	11810	-22.18	20230904	6630	38.61	20230817	11810	-22.18	20230904	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
82	20231116	160901	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	802540	89	3.35	9000	9340	9000	10100	7480	8790	9017.30	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
83	20231116	150855	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	721540	80	3.01	9000	9340	9000	10100	7480	8790	9019.25	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
84	20231116	140832	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	721540	80	3.01	9000	9340	9000	10100	7480	8790	9019.25	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
85	20231116	130855	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	712540	79	2.97	9000	9340	9000	10100	7480	8790	9019.49	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
86	20231116	120856	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	712540	79	2.97	9000	9340	9000	10100	7480	8790	9019.49	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
87	20231116	110855	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	154540	17	0.64	9000	9340	9000	10100	7480	8790	9090.59	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
88	20231116	100855	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
89	20231116	090859	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	9596	9192	8596	8192	7596	8895	7895	47	1310	500	5800	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
90	20231115	160757	57	100.00	KONEX			N	N	N	N		N	8790	280	2	3.29	23100880	2660	121.24	8990	9000	8000	9780	7240	8510	8684.54	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	822	13.48	0.98	12	0.03	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
91	20231115	150911	57	100.00	KONEX			N	N	N	N		N	8790	280	2	3.29	23100880	2660	121.24	8990	9000	8000	9780	7240	8510	8684.54	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	822	13.48	0.98	12	0.03	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
92	20231115	140907	57	100.00	KONEX			N	N	N	N		N	8790	280	2	3.29	23100880	2660	121.24	8990	9000	8000	9780	7240	8510	8684.54	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	822	13.48	0.98	12	0.03	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
93	20231115	130908	57	100.00	KONEX			N	N	N	N		N	8800	290	2	3.41	21553840	2484	113.22	8990	9000	8000	9780	7240	8510	8677.07	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	823	13.50	0.98	12	0.03	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
94	20231115	120911	57	100.00	KONEX			N	N	N	N		N	8790	280	2	3.29	15865080	1837	83.73	8990	9000	8000	9780	7240	8510	8636.41	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	822	13.48	0.98	12	0.02	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
95	20231115	110920	57	100.00	KONEX			N	N	N	N		N	8790	280	2	3.29	3787780	463	21.10	8990	9000	8000	9780	7240	8510	8180.95	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	822	13.48	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.57	6630	20230817	32.58	11810	-25.57	20230904	6630	32.58	20230817	11810	-25.57	20230904	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
96	20231115	100913	57	100.00	KONEX			N	N	N	N		N	8600	90	2	1.06	3778990	462	21.06	8990	9000	8000	9780	7240	8510	8179.63	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	804	13.19	0.96	12	0.00	652.00	8987.00	11810	20230904	-27.18	6630	20230817	29.71	11810	-27.18	20230904	6630	29.71	20230817	11810	-27.18	20230904	6630	29.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
97	20231115	090903	57	100.00	KONEX			N	N	N	N		N	8000	-510	5	-5.99	3494840	429	19.55	8990	9000	8000	9780	7240	8510	8146.48	0.00	0	0	9170	8840	8670	8340	8170	8755	8255	47	1270	500	5610	10	1	9347666	748	12.27	0.89	12	0.00	652.00	8987.00	11810	20230904	-32.26	6630	20230817	20.66	11810	-32.26	20230904	6630	20.66	20230817	11810	-32.26	20230904	6630	20.66	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
98	20231114	160852	57	100.00	KONEX			N	N	N	N		N	8510	-150	5	-1.73	18763990	2194	300.55	9000	9000	8500	9950	7370	8660	8552.41	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	795	13.05	0.95	12	0.02	652.00	8987.00	11810	20230904	-27.94	6630	20230817	28.36	11810	-27.94	20230904	6630	28.36	20230817	11810	-27.94	20230904	6630	28.36	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
99	20231114	150856	57	100.00	KONEX			N	N	N	N		N	8500	-160	5	-1.85	18508430	2164	296.44	9000	9000	8500	9950	7370	8660	8552.88	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	795	13.04	0.95	12	0.02	652.00	8987.00	11810	20230904	-28.03	6630	20230817	28.21	11810	-28.03	20230904	6630	28.21	20230817	11810	-28.03	20230904	6630	28.21	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
100	20231114	140854	57	100.00	KONEX			N	N	N	N		N	8890	230	2	2.66	1342980	154	21.10	9000	9000	8670	9950	7370	8660	8720.65	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	831	13.63	0.99	12	0.00	652.00	8987.00	11810	20230904	-24.72	6630	20230817	34.09	11810	-24.72	20230904	6630	34.09	20230817	11810	-24.72	20230904	6630	34.09	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
101	20231114	130856	57	100.00	KONEX			N	N	N	N		N	8670	10	2	0.12	1067390	123	16.85	9000	9000	8670	9950	7370	8660	8677.97	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	810	13.30	0.96	12	0.00	652.00	8987.00	11810	20230904	-26.59	6630	20230817	30.77	11810	-26.59	20230904	6630	30.77	20230817	11810	-26.59	20230904	6630	30.77	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
102	20231114	120857	57	100.00	KONEX			N	N	N	N		N	9000	340	2	3.93	26990	3	0.41	9000	9000	8990	9950	7370	8660	8996.67	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
103	20231114	110907	57	100.00	KONEX			N	N	N	N		N	9000	340	2	3.93	26990	3	0.41	9000	9000	8990	9950	7370	8660	8996.67	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
104	20231114	100857	57	100.00	KONEX			N	N	N	N		N	9000	340	2	3.93	9000	1	0.14	9000	9000	9000	9950	7370	8660	9000.00	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
105	20231114	090848	57	100.00	KONEX			N	N	N	N		N	9000	340	2	3.93	9000	1	0.14	9000	9000	9000	9950	7370	8660	9000.00	0.00	0	0	9413	9036	8823	8446	8233	8930	8340	47	1290	500	5710	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
106	20231113	160840	57	100.00	KONEX			N	N	N	N		N	8660	-390	5	-4.31	6340260	730	213.45	9200	9200	8610	10400	7700	9050	8685.29	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	810	13.28	0.96	12	0.01	652.00	8987.00	11810	20230904	-26.67	6630	20230817	30.62	11810	-26.67	20230904	6630	30.62	20230817	11810	-26.67	20230904	6630	30.62	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
107	20231113	150838	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	5482920	631	184.50	9200	9200	8610	10400	7700	9050	8689.26	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	841	13.80	1.00	12	0.01	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
108	20231113	140837	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	5275920	608	177.78	9200	9200	8610	10400	7700	9050	8677.50	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	841	13.80	1.00	12	0.01	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
109	20231113	130834	57	100.00	KONEX			N	N	N	N		N	8610	-440	5	-4.86	5266920	607	177.49	9200	9200	8610	10400	7700	9050	8676.97	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	805	13.21	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.10	6630	20230817	29.86	11810	-27.10	20230904	6630	29.86	20230817	11810	-27.10	20230904	6630	29.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
110	20231113	120838	57	100.00	KONEX			N	N	N	N		N	8610	-440	5	-4.86	5266920	607	177.49	9200	9200	8610	10400	7700	9050	8676.97	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	805	13.21	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.10	6630	20230817	29.86	11810	-27.10	20230904	6630	29.86	20230817	11810	-27.10	20230904	6630	29.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
111	20231113	110834	57	100.00	KONEX			N	N	N	N		N	8610	-440	5	-4.86	5266920	607	177.49	9200	9200	8610	10400	7700	9050	8676.97	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	805	13.21	0.96	12	0.01	652.00	8987.00	11810	20230904	-27.10	6630	20230817	29.86	11810	-27.10	20230904	6630	29.86	20230817	11810	-27.10	20230904	6630	29.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
112	20231113	100832	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	64070	7	2.05	9200	9200	9100	10400	7700	9050	9152.86	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	851	13.96	1.01	12	0.00	652.00	8987.00	11810	20230904	-22.95	6630	20230817	37.25	11810	-22.95	20230904	6630	37.25	20230817	11810	-22.95	20230904	6630	37.25	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
113	20231113	090839	57	100.00	KONEX			N	N	N	N		N	9200	150	2	1.66	9200	1	0.29	9200	9200	9200	10400	7700	9050	9200.00	0.00	0	0	9470	9260	9130	8920	8790	9195	8855	47	1350	500	5970	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
114	20231110	160851	57	100.00	KONEX			N	N	N	N		N	9050	-170	5	-1.84	3086040	342	98.28	9340	9340	9000	10600	7840	9220	9023.51	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	846	13.88	1.01	12	0.00	652.00	8987.00	11810	20230904	-23.37	6630	20230817	36.50	11810	-23.37	20230904	6630	36.50	20230817	11810	-23.37	20230904	6630	36.50	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
115	20231110	150852	57	100.00	KONEX			N	N	N	N		N	9050	-170	5	-1.84	3086040	342	98.28	9340	9340	9000	10600	7840	9220	9023.51	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	846	13.88	1.01	12	0.00	652.00	8987.00	11810	20230904	-23.37	6630	20230817	36.50	11810	-23.37	20230904	6630	36.50	20230817	11810	-23.37	20230904	6630	36.50	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
116	20231110	140843	57	100.00	KONEX			N	N	N	N		N	9050	-170	5	-1.84	3040790	337	96.84	9340	9340	9000	10600	7840	9220	9023.12	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	846	13.88	1.01	12	0.00	652.00	8987.00	11810	20230904	-23.37	6630	20230817	36.50	11810	-23.37	20230904	6630	36.50	20230817	11810	-23.37	20230904	6630	36.50	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
117	20231110	130843	57	100.00	KONEX			N	N	N	N		N	9150	-70	5	-0.76	2117690	235	67.53	9340	9340	9000	10600	7840	9220	9011.45	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	855	14.03	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.52	6630	20230817	38.01	11810	-22.52	20230904	6630	38.01	20230817	11810	-22.52	20230904	6630	38.01	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
118	20231110	120847	57	100.00	KONEX			N	N	N	N		N	9150	-70	5	-0.76	2117690	235	67.53	9340	9340	9000	10600	7840	9220	9011.45	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	855	14.03	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.52	6630	20230817	38.01	11810	-22.52	20230904	6630	38.01	20230817	11810	-22.52	20230904	6630	38.01	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
119	20231110	110834	57	100.00	KONEX			N	N	N	N		N	9000	-220	5	-2.39	2108540	234	67.24	9340	9340	9000	10600	7840	9220	9010.85	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
120	20231110	100843	57	100.00	KONEX			N	N	N	N		N	9010	-210	5	-2.28	1000440	111	31.90	9340	9340	9010	10600	7840	9220	9012.97	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	842	13.82	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.71	6630	20230817	35.90	11810	-23.71	20230904	6630	35.90	20230817	11810	-23.71	20230904	6630	35.90	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
121	20231110	090829	57	100.00	KONEX			N	N	N	N		N	9010	-210	5	-2.28	99440	11	3.16	9340	9340	9010	10600	7840	9220	9040.00	0.00	0	0	9540	9380	9230	9070	8920	9305	8995	47	1380	500	6080	10	1	9347666	842	13.82	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.71	6630	20230817	35.90	11810	-23.71	20230904	6630	35.90	20230817	11810	-23.71	20230904	6630	35.90	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
122	20231109	160823	57	100.00	KONEX			N	N	N	N		N	9220	120	2	1.32	3166920	348	163.38	9390	9390	9080	10460	7740	9100	9100.34	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	862	14.14	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.93	6630	20230817	39.06	11810	-21.93	20230904	6630	39.06	20230817	11810	-21.93	20230904	6630	39.06	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
123	20231109	150821	57	100.00	KONEX			N	N	N	N		N	9220	120	2	1.32	3166920	348	163.38	9390	9390	9080	10460	7740	9100	9100.34	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	862	14.14	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.93	6630	20230817	39.06	11810	-21.93	20230904	6630	39.06	20230817	11810	-21.93	20230904	6630	39.06	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
124	20231109	140819	57	100.00	KONEX			N	N	N	N		N	9230	130	2	1.43	2249700	247	115.96	9390	9390	9100	10460	7740	9100	9108.10	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	863	14.16	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.85	6630	20230817	39.22	11810	-21.85	20230904	6630	39.22	20230817	11810	-21.85	20230904	6630	39.22	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
125	20231109	130823	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	1876340	206	96.71	9390	9390	9100	10460	7740	9100	9108.45	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	851	13.96	1.01	12	0.00	652.00	8987.00	11810	20230904	-22.95	6630	20230817	37.25	11810	-22.95	20230904	6630	37.25	20230817	11810	-22.95	20230904	6630	37.25	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
126	20231109	120825	57	100.00	KONEX			N	N	N	N		N	9390	290	2	3.19	56340	6	2.82	9390	9390	9390	10460	7740	9100	9390.00	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	878	14.40	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.49	6630	20230817	41.63	11810	-20.49	20230904	6630	41.63	20230817	11810	-20.49	20230904	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
127	20231109	110822	57	100.00	KONEX			N	N	N	N		N	9390	290	2	3.19	56340	6	2.82	9390	9390	9390	10460	7740	9100	9390.00	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	878	14.40	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.49	6630	20230817	41.63	11810	-20.49	20230904	6630	41.63	20230817	11810	-20.49	20230904	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
128	20231109	100817	57	100.00	KONEX			N	N	N	N		N	9390	290	2	3.19	56340	6	2.82	9390	9390	9390	10460	7740	9100	9390.00	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	878	14.40	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.49	6630	20230817	41.63	11810	-20.49	20230904	6630	41.63	20230817	11810	-20.49	20230904	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
129	20231109	090824	57	100.00	KONEX			N	N	N	N		N	9390	290	2	3.19	56340	6	2.82	9390	9390	9390	10460	7740	9100	9390.00	0.00	0	0	9540	9320	9160	8940	8780	9240	8860	47	1360	500	6000	10	1	9347666	878	14.40	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.49	6630	20230817	41.63	11810	-20.49	20230904	6630	41.63	20230817	11810	-20.49	20230904	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
130	20231108	160814	57	100.00	KONEX			N	N	N	N		N	9100	-130	5	-1.41	1921530	213	43.47	9380	9380	9000	10610	7850	9230	9021.27	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	851	13.96	1.01	12	0.00	652.00	8987.00	11810	20230904	-22.95	6630	20230817	37.25	11810	-22.95	20230904	6630	37.25	20230817	11810	-22.95	20230904	6630	37.25	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
131	20231108	150820	57	100.00	KONEX			N	N	N	N		N	9200	-30	5	-0.33	1885130	209	42.65	9380	9380	9000	10610	7850	9230	9019.76	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
132	20231108	140815	57	100.00	KONEX			N	N	N	N		N	9200	-30	5	-0.33	1885130	209	42.65	9380	9380	9000	10610	7850	9230	9019.76	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
133	20231108	130813	57	100.00	KONEX			N	N	N	N		N	9250	20	2	0.22	974930	108	22.04	9380	9380	9000	10610	7850	9230	9027.13	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	865	14.19	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.68	6630	20230817	39.52	11810	-21.68	20230904	6630	39.52	20230817	11810	-21.68	20230904	6630	39.52	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
134	20231108	120808	57	100.00	KONEX			N	N	N	N		N	9300	70	2	0.76	920680	102	20.82	9380	9380	9020	10610	7850	9230	9026.27	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	869	14.26	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.25	6630	20230817	40.27	11810	-21.25	20230904	6630	40.27	20230817	11810	-21.25	20230904	6630	40.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
135	20231108	110817	57	100.00	KONEX			N	N	N	N		N	9300	70	2	0.76	920680	102	20.82	9380	9380	9020	10610	7850	9230	9026.27	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	869	14.26	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.25	6630	20230817	40.27	11810	-21.25	20230904	6630	40.27	20230817	11810	-21.25	20230904	6630	40.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
136	20231108	100816	57	100.00	KONEX			N	N	N	N		N	9300	70	2	0.76	920680	102	20.82	9380	9380	9020	10610	7850	9230	9026.27	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	869	14.26	1.03	12	0.00	652.00	8987.00	11810	20230904	-21.25	6630	20230817	40.27	11810	-21.25	20230904	6630	40.27	20230817	11810	-21.25	20230904	6630	40.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
137	20231108	090812	57	100.00	KONEX			N	N	N	N		N	9380	150	2	1.63	9380	1	0.20	9380	9380	9380	10610	7850	9230	9380.00	0.00	0	0	9596	9412	9206	9022	8816	9505	9115	47	1380	500	6090	10	1	9347666	877	14.39	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.58	6630	20230817	41.48	11810	-20.58	20230904	6630	41.48	20230817	11810	-20.58	20230904	6630	41.48	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
138	20231107	160815	57	100.00	KONEX			N	N	N	N		N	9230	20	2	0.22	4538950	490	8.39	9000	9390	9000	10590	7830	9210	9263.16	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	863	14.16	1.03	12	0.01	652.00	8987.00	11810	20230904	-21.85	6630	20230817	39.22	11810	-21.85	20230904	6630	39.22	20230817	11810	-21.85	20230904	6630	39.22	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
139	20231107	150816	57	100.00	KONEX			N	N	N	N		N	9230	20	2	0.22	4538950	490	8.39	9000	9390	9000	10590	7830	9210	9263.16	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	863	14.16	1.03	12	0.01	652.00	8987.00	11810	20230904	-21.85	6630	20230817	39.22	11810	-21.85	20230904	6630	39.22	20230817	11810	-21.85	20230904	6630	39.22	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
140	20231107	140820	57	100.00	KONEX			N	N	N	N		N	9230	20	2	0.22	4538950	490	8.39	9000	9390	9000	10590	7830	9210	9263.16	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	863	14.16	1.03	12	0.01	652.00	8987.00	11810	20230904	-21.85	6630	20230817	39.22	11810	-21.85	20230904	6630	39.22	20230817	11810	-21.85	20230904	6630	39.22	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
141	20231107	130818	57	100.00	KONEX			N	N	N	N		N	9120	-90	5	-0.98	4529720	489	8.38	9000	9390	9000	10590	7830	9210	9263.23	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	853	13.99	1.01	12	0.01	652.00	8987.00	11810	20230904	-22.78	6630	20230817	37.56	11810	-22.78	20230904	6630	37.56	20230817	11810	-22.78	20230904	6630	37.56	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
142	20231107	120813	57	100.00	KONEX			N	N	N	N		N	9350	140	2	1.52	2705720	289	4.95	9000	9390	9000	10590	7830	9210	9362.35	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	874	14.34	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.83	6630	20230817	41.03	11810	-20.83	20230904	6630	41.03	20230817	11810	-20.83	20230904	6630	41.03	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
143	20231107	110813	57	100.00	KONEX			N	N	N	N		N	9350	140	2	1.52	2705720	289	4.95	9000	9390	9000	10590	7830	9210	9362.35	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	874	14.34	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.83	6630	20230817	41.03	11810	-20.83	20230904	6630	41.03	20230817	11810	-20.83	20230904	6630	41.03	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
144	20231107	100823	57	100.00	KONEX			N	N	N	N		N	9350	140	2	1.52	2705720	289	4.95	9000	9390	9000	10590	7830	9210	9362.35	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	874	14.34	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.83	6630	20230817	41.03	11810	-20.83	20230904	6630	41.03	20230817	11810	-20.83	20230904	6630	41.03	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
145	20231107	090803	57	100.00	KONEX			N	N	N	N		N	9380	170	2	1.85	27380	3	0.05	9000	9380	9000	10590	7830	9210	9126.67	0.00	0	0	10956	10082	9456	8582	7956	9770	8270	47	1380	500	6070	10	1	9347666	877	14.39	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.58	6630	20230817	41.48	11810	-20.58	20230904	6630	41.48	20230817	11810	-20.58	20230904	6630	41.48	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
146	20231106	160755	57	100.00	KONEX			N	N	N	N		N	9210	220	2	2.45	58202870	5838	3355.17	10330	10330	8830	10330	7650	8990	9969.66	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	861	14.13	1.02	12	0.06	652.00	8987.00	11810	20230904	-22.02	6630	20230817	38.91	11810	-22.02	20230904	6630	38.91	20230817	11810	-22.02	20230904	6630	38.91	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
147	20231106	150800	57	100.00	KONEX			N	N	N	N		N	9210	220	2	2.45	52466270	5215	2997.13	10330	10330	8830	10330	7650	8990	10060.65	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	861	14.13	1.02	12	0.06	652.00	8987.00	11810	20230904	-22.02	6630	20230817	38.91	11810	-22.02	20230904	6630	38.91	20230817	11810	-22.02	20230904	6630	38.91	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
148	20231106	140756	57	100.00	KONEX			N	N	N	N		N	9210	220	2	2.45	52466270	5215	2997.13	10330	10330	8830	10330	7650	8990	10060.65	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	861	14.13	1.02	12	0.06	652.00	8987.00	11810	20230904	-22.02	6630	20230817	38.91	11810	-22.02	20230904	6630	38.91	20230817	11810	-22.02	20230904	6630	38.91	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
149	20231106	130804	57	100.00	KONEX			N	N	N	N		N	9180	190	2	2.11	48660370	4800	2758.62	10330	10330	8830	10330	7650	8990	10137.58	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	858	14.08	1.02	12	0.05	652.00	8987.00	11810	20230904	-22.27	6630	20230817	38.46	11810	-22.27	20230904	6630	38.46	20230817	11810	-22.27	20230904	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
150	20231106	120801	57	100.00	KONEX			N	N	N	N		N	9180	190	2	2.11	48660370	4800	2758.62	10330	10330	8830	10330	7650	8990	10137.58	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	858	14.08	1.02	12	0.05	652.00	8987.00	11810	20230904	-22.27	6630	20230817	38.46	11810	-22.27	20230904	6630	38.46	20230817	11810	-22.27	20230904	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
151	20231106	110759	57	100.00	KONEX			N	N	N	N		N	9200	210	2	2.34	47658280	4691	2695.98	10330	10330	8830	10330	7650	8990	10159.51	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	860	14.11	1.02	12	0.05	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
152	20231106	100737	57	100.00	KONEX			N	N	N	N		N	9200	210	2	2.34	45761680	4485	2577.59	10330	10330	8830	10330	7650	8990	10203.27	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	860	14.11	1.02	12	0.05	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
153	20231106	090800	57	100.00	KONEX			N	N	N	N		N	10330	1340	1	14.91	36484560	3532	2029.89	10330	10330	10320	10330	7650	8990	10329.72	0.00	0	0	9250	9120	8870	8740	8490	9185	8805	47	1340	500	5930	10	1	9347666	966	15.84	1.15	12	0.04	652.00	8987.00	11810	20230904	-12.53	6630	20230817	55.81	11810	-12.53	20230904	6630	55.81	20230817	11810	-12.53	20230904	6630	55.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
154	20231103	160750	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	1544790	174	127.01	8620	9000	8620	10120	7480	8800	8878.10	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.88	6630	20230817	35.60	11810	-23.88	20230904	6630	35.60	20230817	11810	-23.88	20230904	6630	35.60	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
155	20231103	150748	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	1544790	174	127.01	8620	9000	8620	10120	7480	8800	8878.10	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.88	6630	20230817	35.60	11810	-23.88	20230904	6630	35.60	20230817	11810	-23.88	20230904	6630	35.60	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
156	20231103	140746	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	981250	110	80.29	8620	9000	8620	10120	7480	8800	8920.45	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	837	13.73	1.00	12	0.00	652.00	8987.00	11810	20230904	-24.22	6630	20230817	34.99	11810	-24.22	20230904	6630	34.99	20230817	11810	-24.22	20230904	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
157	20231103	130748	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	981250	110	80.29	8620	9000	8620	10120	7480	8800	8920.45	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	837	13.73	1.00	12	0.00	652.00	8987.00	11810	20230904	-24.22	6630	20230817	34.99	11810	-24.22	20230904	6630	34.99	20230817	11810	-24.22	20230904	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
158	20231103	120746	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	981250	110	80.29	8620	9000	8620	10120	7480	8800	8920.45	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	837	13.73	1.00	12	0.00	652.00	8987.00	11810	20230904	-24.22	6630	20230817	34.99	11810	-24.22	20230904	6630	34.99	20230817	11810	-24.22	20230904	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
159	20231103	110754	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	981250	110	80.29	8620	9000	8620	10120	7480	8800	8920.45	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	837	13.73	1.00	12	0.00	652.00	8987.00	11810	20230904	-24.22	6630	20230817	34.99	11810	-24.22	20230904	6630	34.99	20230817	11810	-24.22	20230904	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
160	20231103	100738	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	533750	60	43.80	8620	9000	8620	10120	7480	8800	8895.83	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	837	13.73	1.00	12	0.00	652.00	8987.00	11810	20230904	-24.22	6630	20230817	34.99	11810	-24.22	20230904	6630	34.99	20230817	11810	-24.22	20230904	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
161	20231103	090742	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9426	9112	8856	8542	8286	8985	8415	47	1320	500	5800	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
162	20231102	160743	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	1207120	137	23.42	9170	9170	8600	10120	7480	8800	8811.09	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
163	20231102	150751	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	1207120	137	23.42	9170	9170	8600	10120	7480	8800	8811.09	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
164	20231102	140737	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	1076020	122	20.85	9170	9170	8800	10120	7480	8800	8819.84	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
165	20231102	130742	57	100.00	KONEX			N	N	N	N		N	9000	200	2	2.27	108020	12	2.05	9170	9170	8800	10120	7480	8800	9001.67	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
166	20231102	120740	57	100.00	KONEX			N	N	N	N		N	9000	200	2	2.27	108020	12	2.05	9170	9170	8800	10120	7480	8800	9001.67	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
167	20231102	110738	57	100.00	KONEX			N	N	N	N		N	9000	200	2	2.27	108020	12	2.05	9170	9170	8800	10120	7480	8800	9001.67	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
168	20231102	100740	57	100.00	KONEX			N	N	N	N		N	9170	370	2	4.20	55020	6	1.03	9170	9170	9170	10120	7480	8800	9170.00	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.35	6630	20230817	38.31	11810	-22.35	20230904	6630	38.31	20230817	11810	-22.35	20230904	6630	38.31	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
169	20231102	090745	57	100.00	KONEX			N	N	N	N		N	9170	370	2	4.20	55020	6	1.03	9170	9170	9170	10120	7480	8800	9170.00	0.00	0	0	9306	9052	8916	8662	8526	8985	8595	47	1320	500	5800	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.35	6630	20230817	38.31	11810	-22.35	20230904	6630	38.31	20230817	11810	-22.35	20230904	6630	38.31	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
170	20231101	160737	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	5147590	585	263.51	9000	9170	8780	10350	7650	9000	8799.30	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	823	13.50	0.98	12	0.01	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
171	20231101	150737	57	100.00	KONEX			N	N	N	N		N	8780	-220	5	-2.44	3968390	451	203.15	9000	9170	8780	10350	7650	9000	8799.09	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	821	13.47	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.66	6630	20230817	32.43	11810	-25.66	20230904	6630	32.43	20230817	11810	-25.66	20230904	6630	32.43	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
172	20231101	140731	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	2089470	237	106.76	9000	9170	8800	10350	7650	9000	8816.33	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
173	20231101	130737	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	2080670	236	106.31	9000	9170	8800	10350	7650	9000	8816.40	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
174	20231101	120753	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	1816670	206	92.79	9000	9170	8800	10350	7650	9000	8818.79	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
175	20231101	110759	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	1816670	206	92.79	9000	9170	8800	10350	7650	9000	8818.79	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	823	13.50	0.98	12	0.00	652.00	8987.00	11810	20230904	-25.49	6630	20230817	32.73	11810	-25.49	20230904	6630	32.73	20230817	11810	-25.49	20230904	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
176	20231101	100749	57	100.00	KONEX			N	N	N	N		N	9170	170	2	1.89	54170	6	2.70	9000	9170	9000	10350	7650	9000	9028.33	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.35	6630	20230817	38.31	11810	-22.35	20230904	6630	38.31	20230817	11810	-22.35	20230904	6630	38.31	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
177	20231101	090749	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	9000	1	0.45	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	10200	9600	9200	8600	8200	9400	8400	47	1350	500	5940	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	11810	20230904	-23.79	6630	20230817	35.75	11810	-23.79	20230904	6630	35.75	20230817	11810	-23.79	20230904	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N