KissMeData/341170/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	161236	57	100.00	KONEX			N	N	N	N		N	7400	-100	5	-1.33	25270440	3500	142.97	7360	7490	6660	8620	6380	7500	7220.13	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	779	-9.43	59.68	12	0.03	-785.00	124.00	9250	20230711	-20.00	4400	20230111	68.18	9250	-20.00	20230711	4400	68.18	20230111	9250	-20.00	20230711	4400	68.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
3	20231130	151234	57	100.00	KONEX			N	N	N	N		N	7430	-70	5	-0.93	22131620	3073	125.53	7360	7490	6660	8620	6380	7500	7201.96	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	783	-9.46	59.92	12	0.03	-785.00	124.00	9250	20230711	-19.68	4400	20230111	68.86	9250	-19.68	20230711	4400	68.86	20230111	9250	-19.68	20230711	4400	68.86	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
4	20231130	141230	57	100.00	KONEX			N	N	N	N		N	7440	-60	5	-0.80	19167040	2667	108.95	7360	7490	6660	8620	6380	7500	7186.74	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	784	-9.48	60.00	12	0.03	-785.00	124.00	9250	20230711	-19.57	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	9250	-19.57	20230711	4400	69.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
5	20231130	131229	57	100.00	KONEX			N	N	N	N		N	7440	-60	5	-0.80	19018240	2647	108.13	7360	7490	6660	8620	6380	7500	7184.83	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	784	-9.48	60.00	12	0.03	-785.00	124.00	9250	20230711	-19.57	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	9250	-19.57	20230711	4400	69.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
6	20231130	121245	57	100.00	KONEX			N	N	N	N		N	7440	-60	5	-0.80	14321380	2011	82.15	7360	7490	6660	8620	6380	7500	7121.52	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	784	-9.48	60.00	12	0.02	-785.00	124.00	9250	20230711	-19.57	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	9250	-19.57	20230711	4400	69.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
7	20231130	111238	57	100.00	KONEX			N	N	N	N		N	7440	-60	5	-0.80	14306500	2009	82.07	7360	7490	6660	8620	6380	7500	7121.20	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	784	-9.48	60.00	12	0.02	-785.00	124.00	9250	20230711	-19.57	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	9250	-19.57	20230711	4400	69.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
8	20231130	101231	57	100.00	KONEX			N	N	N	N		N	7450	-50	5	-0.67	10593270	1507	61.56	7360	7490	6660	8620	6380	7500	7029.38	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	785	-9.49	60.08	12	0.01	-785.00	124.00	9250	20230711	-19.46	4400	20230111	69.32	9250	-19.46	20230711	4400	69.32	20230111	9250	-19.46	20230711	4400	69.32	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
9	20231130	091231	57	100.00	KONEX			N	N	N	N		N	7300	-200	5	-2.67	9247800	1323	54.04	7360	7490	6660	8620	6380	7500	6990.02	0.00	0	0	7860	7680	7560	7380	7260	7620	7320	53	1120	500	4800	10	1	10533205	769	-9.30	58.87	12	0.01	-785.00	124.00	9250	20230711	-21.08	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	9250	-21.08	20230711	4400	65.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
10	20231129	161225	57	100.00	KONEX			N	N	N	N		N	7500	-240	5	-3.10	18397330	2448	226.67	7740	7740	7440	8900	6580	7740	7515.25	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	790	-9.55	60.48	12	0.02	-785.00	124.00	9250	20230711	-18.92	4400	20230111	70.45	9250	-18.92	20230711	4400	70.45	20230111	9250	-18.92	20230711	4400	70.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
11	20231129	151237	57	100.00	KONEX			N	N	N	N		N	7500	-240	5	-3.10	15922330	2118	196.11	7740	7740	7440	8900	6580	7740	7517.63	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	790	-9.55	60.48	12	0.02	-785.00	124.00	9250	20230711	-18.92	4400	20230111	70.45	9250	-18.92	20230711	4400	70.45	20230111	9250	-18.92	20230711	4400	70.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
12	20231129	141228	57	100.00	KONEX			N	N	N	N		N	7480	-260	5	-3.36	10916900	1447	133.98	7740	7740	7480	8900	6580	7740	7544.51	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	788	-9.53	60.32	12	0.01	-785.00	124.00	9250	20230711	-19.14	4400	20230111	70.00	9250	-19.14	20230711	4400	70.00	20230111	9250	-19.14	20230711	4400	70.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
13	20231129	131230	57	100.00	KONEX			N	N	N	N		N	7500	-240	5	-3.10	10385120	1376	127.41	7740	7740	7500	8900	6580	7740	7547.33	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	790	-9.55	60.48	12	0.01	-785.00	124.00	9250	20230711	-18.92	4400	20230111	70.45	9250	-18.92	20230711	4400	70.45	20230111	9250	-18.92	20230711	4400	70.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
14	20231129	121232	57	100.00	KONEX			N	N	N	N		N	7600	-140	5	-1.81	4426400	584	54.07	7740	7740	7500	8900	6580	7740	7579.45	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	801	-9.68	61.29	12	0.01	-785.00	124.00	9250	20230711	-17.84	4400	20230111	72.73	9250	-17.84	20230711	4400	72.73	20230111	9250	-17.84	20230711	4400	72.73	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
15	20231129	111232	57	100.00	KONEX			N	N	N	N		N	7580	-160	5	-2.07	3659860	482	44.63	7740	7740	7580	8900	6580	7740	7593.07	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	798	-9.66	61.13	12	0.00	-785.00	124.00	9250	20230711	-18.05	4400	20230111	72.27	9250	-18.05	20230711	4400	72.27	20230111	9250	-18.05	20230711	4400	72.27	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
16	20231129	101229	57	100.00	KONEX			N	N	N	N		N	7580	-160	5	-2.07	3644700	480	44.44	7740	7740	7580	8900	6580	7740	7593.12	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	798	-9.66	61.13	12	0.00	-785.00	124.00	9250	20230711	-18.05	4400	20230111	72.27	9250	-18.05	20230711	4400	72.27	20230111	9250	-18.05	20230711	4400	72.27	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
17	20231129	091224	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7880	7810	7700	7630	7520	7755	7575	53	1160	500	4950	10	1	10533205	815	-9.86	62.42	12	0.00	-785.00	124.00	9250	20230711	-16.32	4400	20230111	75.91	9250	-16.32	20230711	4400	75.91	20230111	9250	-16.32	20230711	4400	75.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
18	20231128	161224	57	100.00	KONEX			N	N	N	N		N	7740	-50	5	-0.64	8238040	1080	20.04	7770	7770	7590	8950	6630	7790	7627.81	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	815	-9.86	62.42	12	0.01	-785.00	124.00	9250	20230711	-16.32	4400	20230111	75.91	9250	-16.32	20230711	4400	75.91	20230111	9250	-16.32	20230711	4400	75.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
19	20231128	151101	57	100.00	KONEX			N	N	N	N		N	7740	-50	5	-0.64	8052280	1056	19.60	7770	7770	7590	8950	6630	7790	7625.27	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	815	-9.86	62.42	12	0.01	-785.00	124.00	9250	20230711	-16.32	4400	20230111	75.91	9250	-16.32	20230711	4400	75.91	20230111	9250	-16.32	20230711	4400	75.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
20	20231128	141221	57	100.00	KONEX			N	N	N	N		N	7740	-50	5	-0.64	8052280	1056	19.60	7770	7770	7590	8950	6630	7790	7625.27	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	815	-9.86	62.42	12	0.01	-785.00	124.00	9250	20230711	-16.32	4400	20230111	75.91	9250	-16.32	20230711	4400	75.91	20230111	9250	-16.32	20230711	4400	75.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
21	20231128	131216	57	100.00	KONEX			N	N	N	N		N	7760	-30	5	-0.39	6875800	904	16.78	7770	7770	7590	8950	6630	7790	7605.97	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	817	-9.89	62.58	12	0.01	-785.00	124.00	9250	20230711	-16.11	4400	20230111	76.36	9250	-16.11	20230711	4400	76.36	20230111	9250	-16.11	20230711	4400	76.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
22	20231128	121223	57	100.00	KONEX			N	N	N	N		N	7760	-30	5	-0.39	6875800	904	16.78	7770	7770	7590	8950	6630	7790	7605.97	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	817	-9.89	62.58	12	0.01	-785.00	124.00	9250	20230711	-16.11	4400	20230111	76.36	9250	-16.11	20230711	4400	76.36	20230111	9250	-16.11	20230711	4400	76.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
23	20231128	111224	57	100.00	KONEX			N	N	N	N		N	7760	-30	5	-0.39	6875800	904	16.78	7770	7770	7590	8950	6630	7790	7605.97	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	817	-9.89	62.58	12	0.01	-785.00	124.00	9250	20230711	-16.11	4400	20230111	76.36	9250	-16.11	20230711	4400	76.36	20230111	9250	-16.11	20230711	4400	76.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
24	20231128	101218	57	100.00	KONEX			N	N	N	N		N	7770	-20	5	-0.26	7770	1	0.02	7770	7770	7770	8950	6630	7790	7770.00	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	818	-9.90	62.66	12	0.00	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
25	20231128	091218	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7850	7820	7760	7730	7670	7835	7745	53	1160	500	4980	10	1	10533205	821	-9.92	62.82	12	0.00	-785.00	124.00	9250	20230711	-15.78	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	9250	-15.78	20230711	4400	77.05	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
26	20231127	161209	57	100.00	KONEX			N	N	N	N		N	7790	20	2	0.26	41828800	5388	291.24	7770	7790	7700	8930	6610	7770	7763.33	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	821	-9.92	62.82	12	0.05	-785.00	124.00	9250	20230711	-15.78	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	9250	-15.78	20230711	4400	77.05	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
27	20231127	151223	57	100.00	KONEX			N	N	N	N		N	7720	-50	5	-0.64	41821010	5387	291.19	7770	7790	7700	8930	6610	7770	7763.32	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	813	-9.83	62.26	12	0.05	-785.00	124.00	9250	20230711	-16.54	4400	20230111	75.45	9250	-16.54	20230711	4400	75.45	20230111	9250	-16.54	20230711	4400	75.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
28	20231127	141220	57	100.00	KONEX			N	N	N	N		N	7720	-50	5	-0.64	40269220	5186	280.32	7770	7770	7700	8930	6610	7770	7764.99	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	813	-9.83	62.26	12	0.05	-785.00	124.00	9250	20230711	-16.54	4400	20230111	75.45	9250	-16.54	20230711	4400	75.45	20230111	9250	-16.54	20230711	4400	75.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
29	20231127	131223	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	39497220	5086	274.92	7770	7770	7700	8930	6610	7770	7765.87	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	818	-9.90	62.66	12	0.05	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
30	20231127	121229	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	39497220	5086	274.92	7770	7770	7700	8930	6610	7770	7765.87	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	818	-9.90	62.66	12	0.05	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
31	20231127	111208	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	16410240	2112	114.16	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	818	-9.90	62.66	12	0.02	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
32	20231127	101205	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	16332540	2102	113.62	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	818	-9.90	62.66	12	0.02	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
33	20231127	091209	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	2307690	297	16.05	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7910	7840	7770	7700	7630	7840	7700	53	1160	500	4970	10	1	10533205	818	-9.90	62.66	12	0.00	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
34	20231124	161203	57	100.00	KONEX			N	N	N	N		N	7770	-70	5	-0.89	14286980	1850	61.83	7770	7840	7700	9010	6670	7840	7722.69	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	818	-9.90	62.66	12	0.02	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
35	20231124	151210	57	100.00	KONEX			N	N	N	N		N	7770	-70	5	-0.89	13898480	1800	60.16	7770	7840	7700	9010	6670	7840	7721.38	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	818	-9.90	62.66	12	0.02	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
36	20231124	141207	57	100.00	KONEX			N	N	N	N		N	7760	-80	5	-1.02	13308740	1724	57.62	7770	7840	7700	9010	6670	7840	7719.69	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	817	-9.89	62.58	12	0.02	-785.00	124.00	9250	20230711	-16.11	4400	20230111	76.36	9250	-16.11	20230711	4400	76.36	20230111	9250	-16.11	20230711	4400	76.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
37	20231124	131204	57	100.00	KONEX			N	N	N	N		N	7720	-120	5	-1.53	9210690	1192	39.84	7770	7840	7700	9010	6670	7840	7727.09	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	813	-9.83	62.26	12	0.01	-785.00	124.00	9250	20230711	-16.54	4400	20230111	75.45	9250	-16.54	20230711	4400	75.45	20230111	9250	-16.54	20230711	4400	75.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
38	20231124	121212	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	3876030	501	16.74	7770	7840	7730	9010	6670	7840	7736.59	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.00	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
39	20231124	111208	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	3876030	501	16.74	7770	7840	7730	9010	6670	7840	7736.59	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.00	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
40	20231124	101211	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	0	0	0.00	0	0	0	9010	6670	7840	0.00	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.00	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
41	20231124	091203	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	0	0	0.00	0	0	0	9010	6670	7840	0.00	0.00	0	0	8066	7952	7826	7712	7586	8010	7770	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.00	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
42	20231123	161147	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	23239750	2992	168.85	7730	7940	7700	9010	6670	7840	7767.30	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.03	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
43	20231123	151229	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	23239750	2992	168.85	7730	7940	7700	9010	6670	7840	7767.30	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.03	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
44	20231123	141229	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	23239750	2992	168.85	7730	7940	7700	9010	6670	7840	7767.30	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.03	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
45	20231123	131227	57	100.00	KONEX			N	N	N	N		N	7940	100	2	1.28	20550630	2649	149.49	7730	7940	7700	9010	6670	7840	7757.88	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	836	-10.11	64.03	12	0.03	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
46	20231123	121206	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	17816930	2299	129.74	7730	7840	7700	9010	6670	7840	7749.86	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.02	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
47	20231123	111238	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	2320480	298	16.82	7730	7840	7720	9010	6670	7840	7786.85	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.00	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
48	20231123	101212	57	100.00	KONEX			N	N	N	N		N	7720	-120	5	-1.53	1081760	140	7.90	7730	7740	7720	9010	6670	7840	7726.86	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	813	-9.83	62.26	12	0.00	-785.00	124.00	9250	20230711	-16.54	4400	20230111	75.45	9250	-16.54	20230711	4400	75.45	20230111	9250	-16.54	20230711	4400	75.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
49	20231123	091206	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	0	0	0.00	0	0	0	9010	6670	7840	0.00	0.00	0	0	8080	7960	7830	7710	7580	7895	7645	53	1170	500	5010	10	1	10533205	826	-9.99	63.23	12	0.00	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
50	20231122	161122	57	100.00	KONEX			N	N	N	N		N	7840	-70	5	-0.88	13692170	1772	24.13	7950	7950	7700	9090	6730	7910	7726.96	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	826	-9.99	63.23	12	0.02	-785.00	124.00	9250	20230711	-15.24	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	9250	-15.24	20230711	4400	78.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
51	20231122	151147	57	100.00	KONEX			N	N	N	N		N	7850	-60	5	-0.76	13456970	1742	23.72	7950	7950	7700	9090	6730	7910	7725.01	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	827	-10.00	63.31	12	0.02	-785.00	124.00	9250	20230711	-15.14	4400	20230111	78.41	9250	-15.14	20230711	4400	78.41	20230111	9250	-15.14	20230711	4400	78.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
52	20231122	141136	57	100.00	KONEX			N	N	N	N		N	7860	-50	5	-0.63	13299870	1722	23.45	7950	7950	7700	9090	6730	7910	7723.50	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	828	-10.01	63.39	12	0.02	-785.00	124.00	9250	20230711	-15.03	4400	20230111	78.64	9250	-15.03	20230711	4400	78.64	20230111	9250	-15.03	20230711	4400	78.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
53	20231122	131215	57	100.00	KONEX			N	N	N	N		N	7890	-20	5	-0.25	5468940	709	9.66	7950	7950	7700	9090	6730	7910	7713.60	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	831	-10.05	63.63	12	0.01	-785.00	124.00	9250	20230711	-14.70	4400	20230111	79.32	9250	-14.70	20230711	4400	79.32	20230111	9250	-14.70	20230711	4400	79.32	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
54	20231122	121223	57	100.00	KONEX			N	N	N	N		N	7900	-10	5	-0.13	63300	8	0.11	7950	7950	7900	9090	6730	7910	7912.50	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	832	-10.06	63.71	12	0.00	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
55	20231122	111313	57	100.00	KONEX			N	N	N	N		N	7900	-10	5	-0.13	63300	8	0.11	7950	7950	7900	9090	6730	7910	7912.50	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	832	-10.06	63.71	12	0.00	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
56	20231122	101235	57	100.00	KONEX			N	N	N	N		N	7910	0	3	0.00	47500	6	0.08	7950	7950	7910	9090	6730	7910	7916.67	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	833	-10.08	63.79	12	0.00	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
57	20231122	091142	57	100.00	KONEX			N	N	N	N		N	7910	0	3	0.00	0	0	0.00	0	0	0	9090	6730	7910	0.00	0.00	0	0	8156	8032	7866	7742	7576	8095	7805	53	1180	500	5060	10	1	10533205	833	-10.08	63.79	12	0.00	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
58	20231121	161137	57	100.00	KONEX			N	N	N	N		N	7910	-30	5	-0.38	56917730	7343	2140.82	7800	7990	7700	9130	6750	7940	7751.29	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	833	-10.08	63.79	12	0.07	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
59	20231121	151142	57	100.00	KONEX			N	N	N	N		N	7910	-30	5	-0.38	56917730	7343	2140.82	7800	7990	7700	9130	6750	7940	7751.29	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	833	-10.08	63.79	12	0.07	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
60	20231121	141124	57	100.00	KONEX			N	N	N	N		N	7930	-10	5	-0.13	54966010	7092	2067.64	7800	7990	7700	9130	6750	7940	7750.42	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	835	-10.10	63.95	12	0.07	-785.00	124.00	9250	20230711	-14.27	4400	20230111	80.23	9250	-14.27	20230711	4400	80.23	20230111	9250	-14.27	20230711	4400	80.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
61	20231121	131114	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	51091020	6591	1921.57	7800	7990	7700	9130	6750	7940	7751.63	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	836	-10.11	64.03	12	0.06	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
62	20231121	121116	57	100.00	KONEX			N	N	N	N		N	7860	-80	5	-1.01	44412410	5733	1671.43	7800	7990	7700	9130	6750	7940	7746.80	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	828	-10.01	63.39	12	0.05	-785.00	124.00	9250	20230711	-15.03	4400	20230111	78.64	9250	-15.03	20230711	4400	78.64	20230111	9250	-15.03	20230711	4400	78.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
63	20231121	111109	57	100.00	KONEX			N	N	N	N		N	7930	-10	5	-0.13	28394080	3656	1065.89	7800	7990	7710	9130	6750	7940	7766.43	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	835	-10.10	63.95	12	0.03	-785.00	124.00	9250	20230711	-14.27	4400	20230111	80.23	9250	-14.27	20230711	4400	80.23	20230111	9250	-14.27	20230711	4400	80.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
64	20231121	101043	57	100.00	KONEX			N	N	N	N		N	7770	-170	5	-2.14	20206930	2600	758.02	7800	7990	7770	9130	6750	7940	7771.90	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	818	-9.90	62.66	12	0.02	-785.00	124.00	9250	20230711	-16.00	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	9250	-16.00	20230711	4400	76.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
65	20231121	091100	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	8133	8036	7903	7806	7673	7970	7740	53	1190	500	5080	10	1	10533205	836	-10.11	64.03	12	0.00	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
66	20231120	161105	57	100.00	KONEX			N	N	N	N		N	7940	40	2	0.51	2730240	343	4.75	8000	8000	7770	9080	6720	7900	7959.88	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	836	-10.11	64.03	12	0.00	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
67	20231120	151117	57	100.00	KONEX			N	N	N	N		N	7950	50	2	0.63	1682160	211	2.92	8000	8000	7770	9080	6720	7900	7972.32	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	837	-10.13	64.11	12	0.00	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
68	20231120	141116	57	100.00	KONEX			N	N	N	N		N	7970	70	2	0.89	1125060	141	1.95	8000	8000	7770	9080	6720	7900	7979.15	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	839	-10.15	64.27	12	0.00	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
69	20231120	131106	57	100.00	KONEX			N	N	N	N		N	7990	90	2	1.14	1031520	129	1.78	8000	8000	7990	9080	6720	7900	7996.28	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	842	-10.18	64.44	12	0.00	-785.00	124.00	9250	20230711	-13.62	4400	20230111	81.59	9250	-13.62	20230711	4400	81.59	20230111	9250	-13.62	20230711	4400	81.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
70	20231120	121113	57	100.00	KONEX			N	N	N	N		N	7990	90	2	1.14	1031520	129	1.78	8000	8000	7990	9080	6720	7900	7996.28	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	842	-10.18	64.44	12	0.00	-785.00	124.00	9250	20230711	-13.62	4400	20230111	81.59	9250	-13.62	20230711	4400	81.59	20230111	9250	-13.62	20230711	4400	81.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
71	20231120	111105	57	100.00	KONEX			N	N	N	N		N	7990	90	2	1.14	1031520	129	1.78	8000	8000	7990	9080	6720	7900	7996.28	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	842	-10.18	64.44	12	0.00	-785.00	124.00	9250	20230711	-13.62	4400	20230111	81.59	9250	-13.62	20230711	4400	81.59	20230111	9250	-13.62	20230711	4400	81.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
72	20231120	101104	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	536000	67	0.93	8000	8000	8000	9080	6720	7900	8000.00	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	843	-10.19	64.52	12	0.00	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
73	20231120	091115	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8066	7982	7856	7772	7646	8025	7815	53	1180	500	5050	10	1	10533205	832	-10.06	63.71	12	0.00	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
74	20231117	161138	57	100.00	KONEX			N	N	N	N		N	7900	170	2	2.20	56198770	7227	147.58	7730	7940	7730	8880	6580	7730	7776.22	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	832	-10.06	63.71	12	0.07	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
75	20231117	151146	57	100.00	KONEX			N	N	N	N		N	7900	170	2	2.20	56080270	7212	147.27	7730	7940	7730	8880	6580	7730	7775.97	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	832	-10.06	63.71	12	0.07	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
76	20231117	141139	57	100.00	KONEX			N	N	N	N		N	7790	60	2	0.78	21279930	2752	56.20	7730	7940	7730	8880	6580	7730	7732.53	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	821	-9.92	62.82	12	0.03	-785.00	124.00	9250	20230711	-15.78	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	9250	-15.78	20230711	4400	77.05	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
77	20231117	131137	57	100.00	KONEX			N	N	N	N		N	7790	60	2	0.78	21279930	2752	56.20	7730	7940	7730	8880	6580	7730	7732.53	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	821	-9.92	62.82	12	0.03	-785.00	124.00	9250	20230711	-15.78	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	9250	-15.78	20230711	4400	77.05	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
78	20231117	121139	57	100.00	KONEX			N	N	N	N		N	7800	70	2	0.91	20983910	2714	55.42	7730	7940	7730	8880	6580	7730	7731.73	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	822	-9.94	62.90	12	0.03	-785.00	124.00	9250	20230711	-15.68	4400	20230111	77.27	9250	-15.68	20230711	4400	77.27	20230111	9250	-15.68	20230711	4400	77.27	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
79	20231117	111146	57	100.00	KONEX			N	N	N	N		N	7940	210	2	2.72	20484710	2650	54.11	7730	7940	7730	8880	6580	7730	7730.08	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	836	-10.11	64.03	12	0.03	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
80	20231117	101142	57	100.00	KONEX			N	N	N	N		N	7940	210	2	2.72	20484710	2650	54.11	7730	7940	7730	8880	6580	7730	7730.08	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	836	-10.11	64.03	12	0.03	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
81	20231117	091142	57	100.00	KONEX			N	N	N	N		N	7730	0	3	0.00	18930770	2449	50.01	7730	7730	7730	8880	6580	7730	7730.00	0.00	0	0	8050	7890	7810	7650	7570	7850	7610	53	1150	500	4940	10	1	10533205	814	-9.85	62.34	12	0.02	-785.00	124.00	9250	20230711	-16.43	4400	20230111	75.68	9250	-16.43	20230711	4400	75.68	20230111	9250	-16.43	20230711	4400	75.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
82	20231116	161139	57	100.00	KONEX			N	N	N	N		N	7880	-90	5	-1.13	36515090	4708	513.97	7970	7970	7730	9160	6780	7970	7755.97	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	830	-10.04	63.55	12	0.04	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
83	20231116	151133	57	100.00	KONEX			N	N	N	N		N	7880	-90	5	-1.13	21699790	2794	305.02	7970	7970	7730	9160	6780	7970	7766.57	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	830	-10.04	63.55	12	0.03	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
84	20231116	141109	57	100.00	KONEX			N	N	N	N		N	7890	-80	5	-1.00	16823400	2166	236.46	7970	7970	7730	9160	6780	7970	7767.04	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	831	-10.05	63.63	12	0.02	-785.00	124.00	9250	20230711	-14.70	4400	20230111	79.32	9250	-14.70	20230711	4400	79.32	20230111	9250	-14.70	20230711	4400	79.32	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
85	20231116	131132	57	100.00	KONEX			N	N	N	N		N	7950	-20	5	-0.25	7025720	902	98.47	7970	7970	7750	9160	6780	7970	7789.05	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	837	-10.13	64.11	12	0.01	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
86	20231116	121134	57	100.00	KONEX			N	N	N	N		N	7950	-20	5	-0.25	5426980	696	75.98	7970	7970	7750	9160	6780	7970	7797.39	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	837	-10.13	64.11	12	0.01	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
87	20231116	111133	57	100.00	KONEX			N	N	N	N		N	7960	-10	5	-0.13	3066030	395	43.12	7970	7970	7750	9160	6780	7970	7762.10	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	838	-10.14	64.19	12	0.00	-785.00	124.00	9250	20230711	-13.95	4400	20230111	80.91	9250	-13.95	20230711	4400	80.91	20230111	9250	-13.95	20230711	4400	80.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
88	20231116	101132	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	839	-10.15	64.27	12	0.00	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
89	20231116	091138	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8176	8072	7896	7792	7616	8125	7845	53	1190	500	5100	10	1	10533205	839	-10.15	64.27	12	0.00	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
90	20231115	161013	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7183480	916	22.75	7760	8000	7720	9170	6790	7980	7842.23	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	839	-10.15	64.27	12	0.01	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
91	20231115	151154	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	5589480	716	17.78	7760	8000	7720	9170	6790	7980	7806.54	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	839	-10.15	64.27	12	0.01	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
92	20231115	141150	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	5509780	706	17.53	7760	8000	7720	9170	6790	7980	7804.22	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	839	-10.15	64.27	12	0.01	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
93	20231115	131151	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	4561550	587	14.58	7760	8000	7720	9170	6790	7980	7770.95	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	839	-10.15	64.27	12	0.01	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
94	20231115	121152	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	3915980	506	12.57	7760	8000	7720	9170	6790	7980	7739.09	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	839	-10.15	64.27	12	0.00	-785.00	124.00	9250	20230711	-13.84	4400	20230111	81.14	9250	-13.84	20230711	4400	81.14	20230111	9250	-13.84	20230711	4400	81.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
95	20231115	111206	57	100.00	KONEX			N	N	N	N		N	8000	20	2	0.25	3876130	501	12.44	7760	8000	7720	9170	6790	7980	7736.79	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	843	-10.19	64.52	12	0.00	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
96	20231115	101156	57	100.00	KONEX			N	N	N	N		N	8000	20	2	0.25	3876130	501	12.44	7760	8000	7720	9170	6790	7980	7736.79	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	843	-10.19	64.52	12	0.00	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
97	20231115	091145	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	0.00	0	0	8200	8090	7890	7780	7580	8145	7835	53	1190	500	5100	10	1	10533205	841	-10.17	64.35	12	0.00	-785.00	124.00	9250	20230711	-13.73	4400	20230111	81.36	9250	-13.73	20230711	4400	81.36	20230111	9250	-13.73	20230711	4400	81.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
98	20231114	161127	57	100.00	KONEX			N	N	N	N		N	7980	130	2	1.66	31318580	4027	44.50	7800	8000	7690	9020	6680	7850	7777.15	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	841	-10.17	64.35	12	0.04	-785.00	124.00	9250	20230711	-13.73	4400	20230111	81.36	9250	-13.73	20230711	4400	81.36	20230111	9250	-13.73	20230711	4400	81.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
99	20231114	151134	57	100.00	KONEX			N	N	N	N		N	7980	130	2	1.66	30520580	3927	43.39	7800	8000	7690	9020	6680	7850	7771.98	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	841	-10.17	64.35	12	0.04	-785.00	124.00	9250	20230711	-13.73	4400	20230111	81.36	9250	-13.73	20230711	4400	81.36	20230111	9250	-13.73	20230711	4400	81.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
100	20231114	141130	57	100.00	KONEX			N	N	N	N		N	8000	150	2	1.91	30108590	3875	42.82	7800	8000	7690	9020	6680	7850	7769.96	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	843	-10.19	64.52	12	0.04	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
101	20231114	131133	57	100.00	KONEX			N	N	N	N		N	8000	150	2	1.91	30108590	3875	42.82	7800	8000	7690	9020	6680	7850	7769.96	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	843	-10.19	64.52	12	0.04	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
102	20231114	121135	57	100.00	KONEX			N	N	N	N		N	8000	150	2	1.91	30108590	3875	42.82	7800	8000	7690	9020	6680	7850	7769.96	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	843	-10.19	64.52	12	0.04	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
103	20231114	111145	57	100.00	KONEX			N	N	N	N		N	7900	50	2	0.64	20664150	2675	29.56	7800	7950	7690	9020	6680	7850	7724.92	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	832	-10.06	63.71	12	0.03	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
104	20231114	101134	57	100.00	KONEX			N	N	N	N		N	7900	50	2	0.64	20664150	2675	29.56	7800	7950	7690	9020	6680	7850	7724.92	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	832	-10.06	63.71	12	0.03	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
105	20231114	091120	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	2098200	269	2.97	7800	7800	7800	9020	6680	7850	7800.00	0.00	0	0	8323	8086	7893	7656	7463	7990	7560	53	1170	500	5020	10	1	10533205	822	-9.94	62.90	12	0.00	-785.00	124.00	9250	20230711	-15.68	4400	20230111	77.27	9250	-15.68	20230711	4400	77.27	20230111	9250	-15.68	20230711	4400	77.27	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
106	20231113	161112	57	100.00	KONEX			N	N	N	N		N	7850	-280	5	-3.44	70657130	9050	198.29	7860	8130	7700	9340	6920	8130	7807.42	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	827	-10.00	63.31	12	0.09	-785.00	124.00	9250	20230711	-15.14	4400	20230111	78.41	9250	-15.14	20230711	4400	78.41	20230111	9250	-15.14	20230711	4400	78.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
107	20231113	151106	57	100.00	KONEX			N	N	N	N		N	7860	-270	5	-3.32	70021270	8969	196.52	7860	8130	7700	9340	6920	8130	7807.03	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	828	-10.01	63.39	12	0.09	-785.00	124.00	9250	20230711	-15.03	4400	20230111	78.64	9250	-15.03	20230711	4400	78.64	20230111	9250	-15.03	20230711	4400	78.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
108	20231113	141107	57	100.00	KONEX			N	N	N	N		N	7880	-250	5	-3.08	61051320	7822	171.38	7860	8130	7700	9340	6920	8130	7805.08	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	830	-10.04	63.55	12	0.07	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
109	20231113	131106	57	100.00	KONEX			N	N	N	N		N	8000	-130	5	-1.60	28900990	3700	81.07	7860	8130	7750	9340	6920	8130	7811.08	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	843	-10.19	64.52	12	0.04	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
110	20231113	121110	57	100.00	KONEX			N	N	N	N		N	7750	-380	5	-4.67	15089000	1928	42.24	7860	8130	7750	9340	6920	8130	7826.24	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	816	-9.87	62.50	12	0.02	-785.00	124.00	9250	20230711	-16.22	4400	20230111	76.14	9250	-16.22	20230711	4400	76.14	20230111	9250	-16.22	20230711	4400	76.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
111	20231113	111104	57	100.00	KONEX			N	N	N	N		N	8090	-40	5	-0.49	9632710	1229	26.93	7860	8130	7750	9340	6920	8130	7837.84	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	852	-10.31	65.24	12	0.01	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
112	20231113	101102	57	100.00	KONEX			N	N	N	N		N	7800	-330	5	-4.06	5491710	704	15.43	7860	8130	7750	9340	6920	8130	7800.72	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	822	-9.94	62.90	12	0.01	-785.00	124.00	9250	20230711	-15.68	4400	20230111	77.27	9250	-15.68	20230711	4400	77.27	20230111	9250	-15.68	20230711	4400	77.27	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
113	20231113	091111	57	100.00	KONEX			N	N	N	N		N	7860	-270	5	-3.32	7860	1	0.02	7860	7860	7860	9340	6920	8130	7860.00	0.00	0	0	8383	8256	8053	7926	7723	8155	7825	53	1210	500	5200	10	1	10533205	828	-10.01	63.39	12	0.00	-785.00	124.00	9250	20230711	-15.03	4400	20230111	78.64	9250	-15.03	20230711	4400	78.64	20230111	9250	-15.03	20230711	4400	78.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
114	20231110	161123	57	100.00	KONEX			N	N	N	N		N	8130	-60	5	-0.73	36226500	4564	960.84	8180	8180	7850	9410	6970	8190	7937.45	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	856	-10.36	65.56	12	0.04	-785.00	124.00	9250	20230711	-12.11	4400	20230111	84.77	9250	-12.11	20230711	4400	84.77	20230111	9250	-12.11	20230711	4400	84.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
115	20231110	151129	57	100.00	KONEX			N	N	N	N		N	8160	-30	5	-0.37	36210240	4562	960.42	8180	8180	7850	9410	6970	8190	7937.36	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	860	-10.39	65.81	12	0.04	-785.00	124.00	9250	20230711	-11.78	4400	20230111	85.45	9250	-11.78	20230711	4400	85.45	20230111	9250	-11.78	20230711	4400	85.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
116	20231110	141114	57	100.00	KONEX			N	N	N	N		N	7850	-340	5	-4.15	24959120	3139	660.84	8180	8180	7850	9410	6970	8190	7951.30	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	827	-10.00	63.31	12	0.03	-785.00	124.00	9250	20230711	-15.14	4400	20230111	78.41	9250	-15.14	20230711	4400	78.41	20230111	9250	-15.14	20230711	4400	78.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
117	20231110	131115	57	100.00	KONEX			N	N	N	N		N	7850	-340	5	-4.15	20661400	2593	545.89	8180	8180	7850	9410	6970	8190	7968.15	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	827	-10.00	63.31	12	0.02	-785.00	124.00	9250	20230711	-15.14	4400	20230111	78.41	9250	-15.14	20230711	4400	78.41	20230111	9250	-15.14	20230711	4400	78.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
118	20231110	121124	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	16588640	2076	437.05	8180	8180	7920	9410	6970	8190	7990.67	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	862	-10.42	65.97	12	0.02	-785.00	124.00	9250	20230711	-11.57	4400	20230111	85.91	9250	-11.57	20230711	4400	85.91	20230111	9250	-11.57	20230711	4400	85.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
119	20231110	111102	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	10627020	1331	280.21	8180	8180	7920	9410	6970	8190	7984.24	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	862	-10.42	65.97	12	0.01	-785.00	124.00	9250	20230711	-11.57	4400	20230111	85.91	9250	-11.57	20230711	4400	85.91	20230111	9250	-11.57	20230711	4400	85.91	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
120	20231110	101115	57	100.00	KONEX			N	N	N	N		N	7920	-270	5	-3.30	7217320	907	190.95	8180	8180	7920	9410	6970	8190	7957.35	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	834	-10.09	63.87	12	0.01	-785.00	124.00	9250	20230711	-14.38	4400	20230111	80.00	9250	-14.38	20230711	4400	80.00	20230111	9250	-14.38	20230711	4400	80.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
121	20231110	091056	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8490	8340	8170	8020	7850	8255	7935	53	1220	500	5240	10	1	10533205	863	-10.43	66.05	12	0.00	-785.00	124.00	9250	20230711	-11.46	4400	20230111	86.14	9250	-11.46	20230711	4400	86.14	20230111	9250	-11.46	20230711	4400	86.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
122	20231109	161049	57	100.00	KONEX			N	N	N	N		N	8190	60	2	0.74	3808120	475	12.71	8320	8320	8000	9340	6920	8130	8017.09	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	863	-10.43	66.05	12	0.00	-785.00	124.00	9250	20230711	-11.46	4400	20230111	86.14	9250	-11.46	20230711	4400	86.14	20230111	9250	-11.46	20230711	4400	86.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
123	20231109	151049	57	100.00	KONEX			N	N	N	N		N	8190	60	2	0.74	3808120	475	12.71	8320	8320	8000	9340	6920	8130	8017.09	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	863	-10.43	66.05	12	0.00	-785.00	124.00	9250	20230711	-11.46	4400	20230111	86.14	9250	-11.46	20230711	4400	86.14	20230111	9250	-11.46	20230711	4400	86.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
124	20231109	141044	57	100.00	KONEX			N	N	N	N		N	8060	-70	5	-0.86	3695150	461	12.33	8320	8320	8000	9340	6920	8130	8015.51	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	849	-10.27	65.00	12	0.00	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
125	20231109	131048	57	100.00	KONEX			N	N	N	N		N	8190	60	2	0.74	3292150	411	11.00	8320	8320	8000	9340	6920	8130	8010.10	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	863	-10.43	66.05	12	0.00	-785.00	124.00	9250	20230711	-11.46	4400	20230111	86.14	9250	-11.46	20230711	4400	86.14	20230111	9250	-11.46	20230711	4400	86.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
126	20231109	121052	57	100.00	KONEX			N	N	N	N		N	8320	190	2	2.34	41600	5	0.13	8320	8320	8320	9340	6920	8130	8320.00	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	876	-10.60	67.10	12	0.00	-785.00	124.00	9250	20230711	-10.05	4400	20230111	89.09	9250	-10.05	20230711	4400	89.09	20230111	9250	-10.05	20230711	4400	89.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
127	20231109	111047	57	100.00	KONEX			N	N	N	N		N	8320	190	2	2.34	41600	5	0.13	8320	8320	8320	9340	6920	8130	8320.00	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	876	-10.60	67.10	12	0.00	-785.00	124.00	9250	20230711	-10.05	4400	20230111	89.09	9250	-10.05	20230711	4400	89.09	20230111	9250	-10.05	20230711	4400	89.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
128	20231109	101042	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	856	-10.36	65.56	12	0.00	-785.00	124.00	9250	20230711	-12.11	4400	20230111	84.77	9250	-12.11	20230711	4400	84.77	20230111	9250	-12.11	20230711	4400	84.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
129	20231109	091049	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8370	8250	8070	7950	7770	8310	8010	53	1210	500	5200	10	1	10533205	856	-10.36	65.56	12	0.00	-785.00	124.00	9250	20230711	-12.11	4400	20230111	84.77	9250	-12.11	20230711	4400	84.77	20230111	9250	-12.11	20230711	4400	84.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
130	20231108	161040	57	100.00	KONEX			N	N	N	N		N	8130	70	2	0.87	29763040	3738	87.73	8060	8190	7890	9260	6860	8060	7962.29	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	856	-10.36	65.56	12	0.04	-785.00	124.00	9250	20230711	-12.11	4400	20230111	84.77	9250	-12.11	20230711	4400	84.77	20230111	9250	-12.11	20230711	4400	84.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
131	20231108	151046	57	100.00	KONEX			N	N	N	N		N	8140	80	2	0.99	29738650	3735	87.66	8060	8190	7890	9260	6860	8060	7962.16	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	857	-10.37	65.65	12	0.04	-785.00	124.00	9250	20230711	-12.00	4400	20230111	85.00	9250	-12.00	20230711	4400	85.00	20230111	9250	-12.00	20230711	4400	85.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
132	20231108	141039	57	100.00	KONEX			N	N	N	N		N	8140	80	2	0.99	29738650	3735	87.66	8060	8190	7890	9260	6860	8060	7962.16	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	857	-10.37	65.65	12	0.04	-785.00	124.00	9250	20230711	-12.00	4400	20230111	85.00	9250	-12.00	20230711	4400	85.00	20230111	9250	-12.00	20230711	4400	85.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
133	20231108	131036	57	100.00	KONEX			N	N	N	N		N	8160	100	2	1.24	13640670	1726	40.51	8060	8190	7890	9260	6860	8060	7903.05	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	860	-10.39	65.81	12	0.02	-785.00	124.00	9250	20230711	-11.78	4400	20230111	85.45	9250	-11.78	20230711	4400	85.45	20230111	9250	-11.78	20230711	4400	85.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
134	20231108	121032	57	100.00	KONEX			N	N	N	N		N	8160	100	2	1.24	13640670	1726	40.51	8060	8190	7890	9260	6860	8060	7903.05	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	860	-10.39	65.81	12	0.02	-785.00	124.00	9250	20230711	-11.78	4400	20230111	85.45	9250	-11.78	20230711	4400	85.45	20230111	9250	-11.78	20230711	4400	85.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
135	20231108	111042	57	100.00	KONEX			N	N	N	N		N	8160	100	2	1.24	13640670	1726	40.51	8060	8190	7890	9260	6860	8060	7903.05	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	860	-10.39	65.81	12	0.02	-785.00	124.00	9250	20230711	-11.78	4400	20230111	85.45	9250	-11.78	20230711	4400	85.45	20230111	9250	-11.78	20230711	4400	85.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
136	20231108	101038	57	100.00	KONEX			N	N	N	N		N	7890	-170	5	-2.11	13632510	1725	40.48	8060	8190	7890	9260	6860	8060	7902.90	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	831	-10.05	63.63	12	0.02	-785.00	124.00	9250	20230711	-14.70	4400	20230111	79.32	9250	-14.70	20230711	4400	79.32	20230111	9250	-14.70	20230711	4400	79.32	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
137	20231108	091038	57	100.00	KONEX			N	N	N	N		N	8060	0	3	0.00	0	0	0.00	0	0	0	9260	6860	8060	0.00	0.00	0	0	8353	8206	8033	7886	7713	8120	7800	53	1200	500	5150	10	1	10533205	849	-10.27	65.00	12	0.00	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
138	20231107	161038	57	100.00	KONEX			N	N	N	N		N	8060	-20	5	-0.25	33680460	4261	112.96	8180	8180	7860	9290	6870	8080	7904.36	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	849	-10.27	65.00	12	0.04	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
139	20231107	151041	57	100.00	KONEX			N	N	N	N		N	8060	-20	5	-0.25	33680460	4261	112.96	8180	8180	7860	9290	6870	8080	7904.36	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	849	-10.27	65.00	12	0.04	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
140	20231107	141042	57	100.00	KONEX			N	N	N	N		N	8060	-20	5	-0.25	33680460	4261	112.96	8180	8180	7860	9290	6870	8080	7904.36	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	849	-10.27	65.00	12	0.04	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
141	20231107	131043	57	100.00	KONEX			N	N	N	N		N	7880	-200	5	-2.48	15140580	1910	50.64	8180	8180	7880	9290	6870	8080	7927.01	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	830	-10.04	63.55	12	0.02	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
142	20231107	121036	57	100.00	KONEX			N	N	N	N		N	8090	10	2	0.12	7376790	926	24.55	8180	8180	7940	9290	6870	8080	7966.30	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	852	-10.31	65.24	12	0.01	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
143	20231107	111037	57	100.00	KONEX			N	N	N	N		N	7940	-140	5	-1.73	4503820	566	15.01	8180	8180	7940	9290	6870	8080	7957.28	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	836	-10.11	64.03	12	0.01	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
144	20231107	101049	57	100.00	KONEX			N	N	N	N		N	8000	-80	5	-0.99	824500	103	2.73	8180	8180	8000	9290	6870	8080	8004.85	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	843	-10.19	64.52	12	0.00	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
145	20231107	091025	57	100.00	KONEX			N	N	N	N		N	8080	0	3	0.00	0	0	0.00	0	0	0	9290	6870	8080	0.00	0.00	0	0	8826	8452	8226	7852	7626	8340	7740	53	1210	500	5170	10	1	10533205	851	-10.29	65.16	12	0.00	-785.00	124.00	9250	20230711	-12.65	4400	20230111	83.64	9250	-12.65	20230711	4400	83.64	20230111	9250	-12.65	20230711	4400	83.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
146	20231106	161013	57	100.00	KONEX			N	N	N	N		N	8080	-20	5	-0.25	30419990	3772	110.97	8100	8600	8000	9310	6890	8100	8064.68	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	851	-10.29	65.16	12	0.04	-785.00	124.00	9250	20230711	-12.65	4400	20230111	83.64	9250	-12.65	20230711	4400	83.64	20230111	9250	-12.65	20230711	4400	83.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
147	20231106	151020	57	100.00	KONEX			N	N	N	N		N	8090	-10	5	-0.12	25999790	3220	94.73	8100	8600	8010	9310	6890	8100	8074.47	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	852	-10.31	65.24	12	0.03	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
148	20231106	141014	57	100.00	KONEX			N	N	N	N		N	8090	-10	5	-0.12	16290710	2008	59.08	8100	8600	8010	9310	6890	8100	8112.90	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	852	-10.31	65.24	12	0.02	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
149	20231106	131023	57	100.00	KONEX			N	N	N	N		N	8090	-10	5	-0.12	16234080	2001	58.87	8100	8600	8010	9310	6890	8100	8112.98	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	852	-10.31	65.24	12	0.02	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
150	20231106	121020	57	100.00	KONEX			N	N	N	N		N	8220	120	2	1.48	6964680	845	24.86	8100	8600	8100	9310	6890	8100	8242.22	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	866	-10.47	66.29	12	0.01	-785.00	124.00	9250	20230711	-11.14	4400	20230111	86.82	9250	-11.14	20230711	4400	86.82	20230111	9250	-11.14	20230711	4400	86.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
151	20231106	111018	57	100.00	KONEX			N	N	N	N		N	8250	150	2	1.85	6882420	835	24.57	8100	8600	8100	9310	6890	8100	8242.42	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	869	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
152	20231106	100952	57	100.00	KONEX			N	N	N	N		N	8350	250	2	3.09	3545920	433	12.74	8100	8600	8100	9310	6890	8100	8189.19	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	880	-10.64	67.34	12	0.00	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
153	20231106	091018	57	100.00	KONEX			N	N	N	N		N	8600	500	2	6.17	2598400	320	9.41	8100	8600	8100	9310	6890	8100	8120.00	0.00	0	0	8353	8226	8063	7936	7773	8245	7955	53	1210	500	5180	10	1	10533205	906	-10.96	69.35	12	0.00	-785.00	124.00	9250	20230711	-7.03	4400	20230111	95.45	9250	-7.03	20230711	4400	95.45	20230111	9250	-7.03	20230711	4400	95.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
154	20231103	161006	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	27323190	3399	421.19	8100	8190	7900	9310	6890	8100	8038.60	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	853	-10.32	65.32	12	0.03	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
155	20231103	151001	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	27323190	3399	421.19	8100	8190	7900	9310	6890	8100	8038.60	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	853	-10.32	65.32	12	0.03	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
156	20231103	141002	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	27323190	3399	421.19	8100	8190	7900	9310	6890	8100	8038.60	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	853	-10.32	65.32	12	0.03	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
157	20231103	131001	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	16929840	2113	261.83	8100	8190	7900	9310	6890	8100	8012.23	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	853	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
158	20231103	120959	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	16929840	2113	261.83	8100	8190	7900	9310	6890	8100	8012.23	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	853	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
159	20231103	111008	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	15390850	1923	238.29	8100	8190	7900	9310	6890	8100	8003.56	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	858	-10.38	65.73	12	0.02	-785.00	124.00	9250	20230711	-11.89	4400	20230111	85.23	9250	-11.89	20230711	4400	85.23	20230111	9250	-11.89	20230711	4400	85.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
160	20231103	100949	57	100.00	KONEX			N	N	N	N		N	7900	-200	5	-2.47	5704290	721	89.34	8100	8190	7900	9310	6890	8100	7911.64	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	832	-10.06	63.71	12	0.01	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
161	20231103	090955	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	40500	5	0.62	8100	8100	8100	9310	6890	8100	8100.00	0.00	0	0	8700	8400	8200	7900	7700	8300	7800	53	1210	500	5180	10	1	10533205	853	-10.32	65.32	12	0.00	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
162	20231102	160954	57	100.00	KONEX			N	N	N	N		N	8100	-200	5	-2.41	6562540	807	160.12	8300	8500	8000	9540	7060	8300	8132.02	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	853	-10.32	65.32	12	0.01	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
163	20231102	151005	57	100.00	KONEX			N	N	N	N		N	8100	-200	5	-2.41	6432940	791	156.94	8300	8500	8000	9540	7060	8300	8132.67	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	853	-10.32	65.32	12	0.01	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
164	20231102	140951	57	100.00	KONEX			N	N	N	N		N	8100	-200	5	-2.41	6432940	791	156.94	8300	8500	8000	9540	7060	8300	8132.67	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	853	-10.32	65.32	12	0.01	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
165	20231102	130953	57	100.00	KONEX			N	N	N	N		N	8000	-300	5	-3.61	5922950	728	144.44	8300	8500	8000	9540	7060	8300	8135.92	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	843	-10.19	64.52	12	0.01	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
166	20231102	120951	57	100.00	KONEX			N	N	N	N		N	8090	-210	5	-2.53	5145150	631	125.20	8300	8500	8090	9540	7060	8300	8153.96	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	852	-10.31	65.24	12	0.01	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
167	20231102	110948	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	3589400	439	87.10	8300	8500	8100	9540	7060	8300	8176.31	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	874	-10.57	66.94	12	0.00	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
168	20231102	100950	57	100.00	KONEX			N	N	N	N		N	8500	200	2	2.41	3531300	432	85.71	8300	8500	8100	9540	7060	8300	8174.31	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	895	-10.83	68.55	12	0.00	-785.00	124.00	9250	20230711	-8.11	4400	20230111	93.18	9250	-8.11	20230711	4400	93.18	20230111	9250	-8.11	20230711	4400	93.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
169	20231102	090957	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	830000	100	19.84	8300	8300	8300	9540	7060	8300	8300.00	0.00	0	0	8493	8396	8293	8196	8093	8345	8145	53	1240	500	5310	10	1	10533205	874	-10.57	66.94	12	0.00	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
170	20231101	160947	57	100.00	KONEX			N	N	N	N		N	8300	-90	5	-1.07	4185380	504	3.61	8390	8390	8190	9640	7140	8390	8304.33	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	874	-10.57	66.94	12	0.00	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
171	20231101	150948	57	100.00	KONEX			N	N	N	N		N	8300	-90	5	-1.07	4185380	504	3.61	8390	8390	8190	9640	7140	8390	8304.33	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	874	-10.57	66.94	12	0.00	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
172	20231101	140939	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	4168780	502	3.59	8390	8390	8190	9640	7140	8390	8304.34	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	884	-10.69	67.66	12	0.00	-785.00	124.00	9250	20230711	-9.30	4400	20230111	90.68	9250	-9.30	20230711	4400	90.68	20230111	9250	-9.30	20230711	4400	90.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
173	20231101	130947	57	100.00	KONEX			N	N	N	N		N	8300	-90	5	-1.07	2513690	302	2.16	8390	8390	8190	9640	7140	8390	8323.48	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	874	-10.57	66.94	12	0.00	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
174	20231101	121011	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	1686390	201	1.44	8390	8390	8390	9640	7140	8390	8390.00	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	884	-10.69	67.66	12	0.00	-785.00	124.00	9250	20230711	-9.30	4400	20230111	90.68	9250	-9.30	20230711	4400	90.68	20230111	9250	-9.30	20230711	4400	90.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
175	20231101	111018	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	1686390	201	1.44	8390	8390	8390	9640	7140	8390	8390.00	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	884	-10.69	67.66	12	0.00	-785.00	124.00	9250	20230711	-9.30	4400	20230111	90.68	9250	-9.30	20230711	4400	90.68	20230111	9250	-9.30	20230711	4400	90.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
176	20231101	101002	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	1686390	201	1.44	8390	8390	8390	9640	7140	8390	8390.00	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	884	-10.69	67.66	12	0.00	-785.00	124.00	9250	20230711	-9.30	4400	20230111	90.68	9250	-9.30	20230711	4400	90.68	20230111	9250	-9.30	20230711	4400	90.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
177	20231101	091004	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	9396	8892	8396	7892	7396	9145	8145	53	1250	500	5360	10	1	10533205	884	-10.69	67.66	12	0.00	-785.00	124.00	9250	20230711	-9.30	4400	20230111	90.68	9250	-9.30	20230711	4400	90.68	20230111	9250	-9.30	20230711	4400	90.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N