KissMeData/327610/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	161224	57	100.00	KONEX	신저가		N	N	N	N		N	6690	590	2	9.67	53036460	8704	217.93	6390	6970	5660	7010	5190	6100	6093.34	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	562	-50.30	-8.64	12	0.10	-133.00	-774.00	14500	20221227	-53.86	5660	20231130	18.20	14500	-53.86	20230116	5660	18.20	20231130	14500	-53.86	20221227	5660	18.20	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20231130	151222	57	100.00	KONEX	신저가		N	N	N	N		N	6400	300	2	4.92	35920260	6104	152.83	6390	6400	5660	7010	5190	6100	5884.71	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	538	-48.12	-8.27	12	0.07	-133.00	-774.00	14500	20221227	-55.86	5660	20231130	13.07	14500	-55.86	20230116	5660	13.07	20231130	14500	-55.86	20221227	5660	13.07	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20231130	141219	57	100.00	KONEX	신저가		N	N	N	N		N	6400	300	2	4.92	35920260	6104	152.83	6390	6400	5660	7010	5190	6100	5884.71	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	538	-48.12	-8.27	12	0.07	-133.00	-774.00	14500	20221227	-55.86	5660	20231130	13.07	14500	-55.86	20230116	5660	13.07	20231130	14500	-55.86	20221227	5660	13.07	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20231130	131217	57	100.00	KONEX	신저가		N	N	N	N		N	6370	270	2	4.43	32393180	5542	138.76	6390	6390	5660	7010	5190	6100	5845.03	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	535	-47.89	-8.23	12	0.07	-133.00	-774.00	14500	20221227	-56.07	5660	20231130	12.54	14500	-56.07	20230116	5660	12.54	20231130	14500	-56.07	20221227	5660	12.54	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20231130	121233	57	100.00	KONEX	신저가		N	N	N	N		N	6290	190	2	3.11	29377850	5065	126.82	6390	6390	5660	7010	5190	6100	5800.17	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	528	-47.29	-8.13	12	0.06	-133.00	-774.00	14500	20221227	-56.62	5660	20231130	11.13	14500	-56.62	20230116	5660	11.13	20231130	14500	-56.62	20221227	5660	11.13	20231130	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20231130	111226	57	100.00	KONEX			N	N	N	N		N	6010	-90	5	-1.48	4908320	806	20.18	6390	6390	6010	7010	5190	6100	6089.73	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	505	-45.19	-7.76	12	0.01	-133.00	-774.00	14500	20221227	-58.55	6000	20230918	0.17	14500	-58.55	20230116	6000	0.17	20230918	14500	-58.55	20221227	6000	0.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20231130	101219	57	100.00	KONEX			N	N	N	N		N	6340	240	2	3.93	3691030	605	15.15	6390	6390	6100	7010	5190	6100	6100.88	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	533	-47.67	-8.19	12	0.01	-133.00	-774.00	14500	20221227	-56.28	6000	20230918	5.67	14500	-56.28	20230116	6000	5.67	20230918	14500	-56.28	20221227	6000	5.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20231130	091219	57	100.00	KONEX			N	N	N	N		N	6390	290	2	4.75	6390	1	0.03	6390	6390	6390	7010	5190	6100	6390.00	0.45	0	0	7080	6590	6300	5810	5520	6445	5665	42	910	500	3780	10	1	8401272	537	-48.05	-8.26	12	0.00	-133.00	-774.00	14500	20221227	-55.93	6000	20230918	6.50	14500	-55.93	20230116	6000	6.50	20230918	14500	-55.93	20221227	6000	6.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20231129	161213	57	100.00	KONEX			N	N	N	N		N	6100	-600	5	-8.96	24835710	3994	48.24	6700	6790	6010	7700	5700	6700	6218.25	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	512	-45.86	-7.88	12	0.05	-133.00	-774.00	14500	20221227	-57.93	6000	20230918	1.67	14500	-57.93	20230116	6000	1.67	20230918	14500	-57.93	20221227	6000	1.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20231129	151225	57	100.00	KONEX			N	N	N	N		N	6240	-460	5	-6.87	23466790	3771	45.55	6700	6790	6010	7700	5700	6700	6222.96	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	524	-46.92	-8.06	12	0.04	-133.00	-774.00	14500	20221227	-56.97	6000	20230918	4.00	14500	-56.97	20230116	6000	4.00	20230918	14500	-56.97	20221227	6000	4.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20231129	141217	57	100.00	KONEX			N	N	N	N		N	6690	-10	5	-0.15	2985360	446	5.39	6700	6790	6690	7700	5700	6700	6693.63	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	562	-50.30	-8.64	12	0.01	-133.00	-774.00	14500	20221227	-53.86	6000	20230918	11.50	14500	-53.86	20230116	6000	11.50	20230918	14500	-53.86	20221227	6000	11.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20231129	131218	57	100.00	KONEX			N	N	N	N		N	6690	-10	5	-0.15	2918460	436	5.27	6700	6790	6690	7700	5700	6700	6693.72	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	562	-50.30	-8.64	12	0.01	-133.00	-774.00	14500	20221227	-53.86	6000	20230918	11.50	14500	-53.86	20230116	6000	11.50	20230918	14500	-53.86	20221227	6000	11.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20231129	121220	57	100.00	KONEX			N	N	N	N		N	6690	-10	5	-0.15	924840	138	1.67	6700	6790	6690	7700	5700	6700	6701.74	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	562	-50.30	-8.64	12	0.00	-133.00	-774.00	14500	20221227	-53.86	6000	20230918	11.50	14500	-53.86	20230116	6000	11.50	20230918	14500	-53.86	20221227	6000	11.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20231129	111220	57	100.00	KONEX			N	N	N	N		N	6690	-10	5	-0.15	891390	133	1.61	6700	6790	6690	7700	5700	6700	6702.18	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	562	-50.30	-8.64	12	0.00	-133.00	-774.00	14500	20221227	-53.86	6000	20230918	11.50	14500	-53.86	20230116	6000	11.50	20230918	14500	-53.86	20221227	6000	11.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20231129	101218	57	100.00	KONEX			N	N	N	N		N	6740	40	2	0.60	222390	33	0.40	6700	6790	6700	7700	5700	6700	6739.09	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	566	-50.68	-8.71	12	0.00	-133.00	-774.00	14500	20221227	-53.52	6000	20230918	12.33	14500	-53.52	20230116	6000	12.33	20230918	14500	-53.52	20221227	6000	12.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20231129	091212	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	13400	2	0.02	6700	6700	6700	7700	5700	6700	6700.00	0.45	0	0	7340	7020	6720	6400	6100	6870	6250	42	1000	500	4150	10	1	8401272	563	-50.38	-8.66	12	0.00	-133.00	-774.00	14500	20221227	-53.79	6000	20230918	11.67	14500	-53.79	20230116	6000	11.67	20230918	14500	-53.79	20221227	6000	11.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20231128	161212	57	100.00	KONEX			N	N	N	N		N	6700	-340	5	-4.83	54658720	8279	3196.52	7040	7040	6420	8090	5990	7040	6602.09	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	563	-50.38	-8.66	12	0.10	-133.00	-774.00	14500	20221227	-53.79	6000	20230918	11.67	14500	-53.79	20230116	6000	11.67	20230918	14500	-53.79	20221227	6000	11.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20231128	151050	57	100.00	KONEX			N	N	N	N		N	6600	-440	5	-6.25	54030020	8185	3160.23	7040	7040	6420	8090	5990	7040	6601.10	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	554	-49.62	-8.53	12	0.10	-133.00	-774.00	14500	20221227	-54.48	6000	20230918	10.00	14500	-54.48	20230116	6000	10.00	20230918	14500	-54.48	20221227	6000	10.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20231128	141211	57	100.00	KONEX			N	N	N	N		N	6510	-530	5	-7.53	7675320	1157	446.72	7040	7040	6510	8090	5990	7040	6633.81	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	547	-48.95	-8.41	12	0.01	-133.00	-774.00	14500	20221227	-55.10	6000	20230918	8.50	14500	-55.10	20230116	6000	8.50	20230918	14500	-55.10	20221227	6000	8.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20231128	131205	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	130700	19	7.34	7040	7040	6800	8090	5990	7040	6878.95	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	591	-52.93	-9.10	12	0.00	-133.00	-774.00	14500	20221227	-51.45	6000	20230918	17.33	14500	-51.45	20230116	6000	17.33	20230918	14500	-51.45	20221227	6000	17.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20231128	121211	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	35160	5	1.93	7040	7040	7000	8090	5990	7040	7032.00	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	591	-52.93	-9.10	12	0.00	-133.00	-774.00	14500	20221227	-51.45	6000	20230918	17.33	14500	-51.45	20230116	6000	17.33	20230918	14500	-51.45	20221227	6000	17.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20231128	111212	57	100.00	KONEX			N	N	N	N		N	7000	-40	5	-0.57	21080	3	1.16	7040	7040	7000	8090	5990	7040	7026.67	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20231128	101206	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	14080	2	0.77	7040	7040	7040	8090	5990	7040	7040.00	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	591	-52.93	-9.10	12	0.00	-133.00	-774.00	14500	20221227	-51.45	6000	20230918	17.33	14500	-51.45	20230116	6000	17.33	20230918	14500	-51.45	20221227	6000	17.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20231128	091207	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.45	0	0	7373	7206	6933	6766	6493	7070	6630	42	1050	500	4360	10	1	8401272	591	-52.93	-9.10	12	0.00	-133.00	-774.00	14500	20221227	-51.45	6000	20230918	17.33	14500	-51.45	20230116	6000	17.33	20230918	14500	-51.45	20221227	6000	17.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20231127	161158	57	100.00	KONEX			N	N	N	N		N	7040	-60	5	-0.85	1756140	259	229.20	7100	7100	6660	8160	6040	7100	6780.46	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	591	-52.93	-9.10	12	0.00	-133.00	-774.00	14500	20221227	-51.45	6000	20230918	17.33	14500	-51.45	20230116	6000	17.33	20230918	14500	-51.45	20221227	6000	17.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20231127	151211	57	100.00	KONEX			N	N	N	N		N	7040	-60	5	-0.85	1615340	239	211.50	7100	7100	6660	8160	6040	7100	6758.74	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	591	-52.93	-9.10	12	0.00	-133.00	-774.00	14500	20221227	-51.45	6000	20230918	17.33	14500	-51.45	20230116	6000	17.33	20230918	14500	-51.45	20221227	6000	17.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20231127	141208	57	100.00	KONEX			N	N	N	N		N	7060	-40	5	-0.56	1442150	214	189.38	7100	7100	6660	8160	6040	7100	6739.02	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	593	-53.08	-9.12	12	0.00	-133.00	-774.00	14500	20221227	-51.31	6000	20230918	17.67	14500	-51.31	20230116	6000	17.67	20230918	14500	-51.31	20221227	6000	17.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20231127	131212	57	100.00	KONEX			N	N	N	N		N	7060	-40	5	-0.56	1442150	214	189.38	7100	7100	6660	8160	6040	7100	6739.02	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	593	-53.08	-9.12	12	0.00	-133.00	-774.00	14500	20221227	-51.31	6000	20230918	17.67	14500	-51.31	20230116	6000	17.67	20230918	14500	-51.31	20221227	6000	17.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20231127	121217	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	1100090	163	144.25	7100	7100	6660	8160	6040	7100	6749.02	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
31	20231127	111157	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	1100090	163	144.25	7100	7100	6660	8160	6040	7100	6749.02	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
32	20231127	101154	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
33	20231127	091158	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.45	0	0	7166	7132	7066	7032	6966	7150	7050	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
34	20231124	161151	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	802200	113	166.18	7000	7100	7000	8160	6040	7100	7099.12	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
35	20231124	151159	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	7000	1	1.47	7000	7000	7000	8160	6040	7100	7000.00	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
36	20231124	141156	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	7000	1	1.47	7000	7000	7000	8160	6040	7100	7000.00	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
37	20231124	131153	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	7000	1	1.47	7000	7000	7000	8160	6040	7100	7000.00	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
38	20231124	121201	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	7000	1	1.47	7000	7000	7000	8160	6040	7100	7000.00	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20231124	111157	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	7000	1	1.47	7000	7000	7000	8160	6040	7100	7000.00	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20231124	101159	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20231124	091152	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.45	0	0	7300	7200	7000	6900	6700	7250	6950	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20231123	161136	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	463000	68	212.50	7100	7100	6800	8160	6040	7100	6808.82	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20231123	151217	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	463000	68	212.50	7100	7100	6800	8160	6040	7100	6808.82	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20231123	141218	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	463000	68	212.50	7100	7100	6800	8160	6040	7100	6808.82	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20231123	131215	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	463000	68	212.50	7100	7100	6800	8160	6040	7100	6808.82	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20231123	121155	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	463000	68	212.50	7100	7100	6800	8160	6040	7100	6808.82	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20231123	111227	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	463000	68	212.50	7100	7100	6800	8160	6040	7100	6808.82	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20231123	101200	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	463000	68	212.50	7100	7100	6800	8160	6040	7100	6808.82	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20231123	091154	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.45	0	0	7106	7102	7096	7092	7086	7105	7095	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20231122	161112	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	227190	32	5.06	7090	7100	7090	8280	6120	7200	7099.69	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20231122	151136	57	100.00	KONEX			N	N	N	N		N	7090	-110	5	-1.53	7090	1	0.16	7090	7090	7090	8280	6120	7200	7090.00	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20231122	141126	57	100.00	KONEX			N	N	N	N		N	7090	-110	5	-1.53	7090	1	0.16	7090	7090	7090	8280	6120	7200	7090.00	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20231122	131204	57	100.00	KONEX			N	N	N	N		N	7090	-110	5	-1.53	7090	1	0.16	7090	7090	7090	8280	6120	7200	7090.00	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20231122	121211	57	100.00	KONEX			N	N	N	N		N	7090	-110	5	-1.53	7090	1	0.16	7090	7090	7090	8280	6120	7200	7090.00	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	596	-53.31	-9.16	12	0.00	-133.00	-774.00	14500	20221227	-51.10	6000	20230918	18.17	14500	-51.10	20230116	6000	18.17	20230918	14500	-51.10	20221227	6000	18.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20231122	111302	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20231122	101223	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20231122	091131	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.45	0	0	7586	7392	7196	7002	6806	7490	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20231121	161126	57	100.00	KONEX			N	N	N	N		N	7200	-90	5	-1.23	4544050	633	7.85	7190	7390	7000	8380	6200	7290	7178.59	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	605	-54.14	-9.30	12	0.01	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20231121	151131	57	100.00	KONEX			N	N	N	N		N	7200	-90	5	-1.23	4544050	633	7.85	7190	7390	7000	8380	6200	7290	7178.59	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	605	-54.14	-9.30	12	0.01	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20231121	141114	57	100.00	KONEX			N	N	N	N		N	7010	-280	5	-3.84	4186460	582	7.22	7190	7390	7000	8380	6200	7290	7193.23	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	589	-52.71	-9.06	12	0.01	-133.00	-774.00	14500	20221227	-51.66	6000	20230918	16.83	14500	-51.66	20230116	6000	16.83	20230918	14500	-51.66	20221227	6000	16.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20231121	131104	57	100.00	KONEX			N	N	N	N		N	7000	-290	5	-3.98	77570	11	0.14	7190	7190	7000	8380	6200	7290	7051.82	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20231121	121106	57	100.00	KONEX			N	N	N	N		N	7190	-100	5	-1.37	21570	3	0.04	7190	7190	7190	8380	6200	7290	7190.00	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	604	-54.06	-9.29	12	0.00	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20231121	111059	57	100.00	KONEX			N	N	N	N		N	7190	-100	5	-1.37	21570	3	0.04	7190	7190	7190	8380	6200	7290	7190.00	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	604	-54.06	-9.29	12	0.00	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20231121	101032	57	100.00	KONEX			N	N	N	N		N	7190	-100	5	-1.37	21570	3	0.04	7190	7190	7190	8380	6200	7290	7190.00	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	604	-54.06	-9.29	12	0.00	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20231121	091050	57	100.00	KONEX			N	N	N	N		N	7290	0	3	0.00	0	0	0.00	0	0	0	8380	6200	7290	0.00	0.45	0	0	8563	7926	7363	6726	6163	8245	7045	42	1090	500	4510	10	1	8401272	612	-54.81	-9.42	12	0.00	-133.00	-774.00	14500	20221227	-49.72	6000	20230918	21.50	14500	-49.72	20230116	6000	21.50	20230918	14500	-49.72	20221227	6000	21.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20231120	161056	57	100.00	KONEX			N	N	N	N		N	7290	300	2	4.29	58955780	8060	458.74	6990	8000	6800	8030	5950	6990	7314.61	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	612	-54.81	-9.42	12	0.10	-133.00	-774.00	14500	20221227	-49.72	6000	20230918	21.50	14500	-49.72	20230116	6000	21.50	20230918	14500	-49.72	20221227	6000	21.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20231120	151106	57	100.00	KONEX			N	N	N	N		N	7040	50	2	0.72	57144390	7803	444.11	6990	8000	6800	8030	5950	6990	7323.39	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	591	-52.93	-9.10	12	0.09	-133.00	-774.00	14500	20221227	-51.45	6000	20230918	17.33	14500	-51.45	20230116	6000	17.33	20230918	14500	-51.45	20221227	6000	17.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20231120	141106	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	9916620	1450	82.53	6990	7180	6800	8030	5950	6990	6839.05	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	580	-51.88	-8.91	12	0.02	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20231120	131055	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	9916620	1450	82.53	6990	7180	6800	8030	5950	6990	6839.05	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	580	-51.88	-8.91	12	0.02	-133.00	-774.00	14500	20221227	-52.41	6000	20230918	15.00	14500	-52.41	20230116	6000	15.00	20230918	14500	-52.41	20221227	6000	15.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20231120	121103	57	100.00	KONEX			N	N	N	N		N	6800	-190	5	-2.72	9847620	1440	81.96	6990	7180	6800	8030	5950	6990	6838.62	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	571	-51.13	-8.79	12	0.02	-133.00	-774.00	14500	20221227	-53.10	6000	20230918	13.33	14500	-53.10	20230116	6000	13.33	20230918	14500	-53.10	20221227	6000	13.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20231120	111055	57	100.00	KONEX			N	N	N	N		N	6960	-30	5	-0.43	9710620	1420	80.82	6990	7180	6810	8030	5950	6990	6838.46	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	585	-52.33	-8.99	12	0.02	-133.00	-774.00	14500	20221227	-52.00	6000	20230918	16.00	14500	-52.00	20230116	6000	16.00	20230918	14500	-52.00	20221227	6000	16.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20231120	101054	57	100.00	KONEX			N	N	N	N		N	7180	190	2	2.72	9585260	1402	79.80	6990	7180	6810	8030	5950	6990	6836.85	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	603	-53.98	-9.28	12	0.02	-133.00	-774.00	14500	20221227	-50.48	6000	20230918	19.67	14500	-50.48	20230116	6000	19.67	20230918	14500	-50.48	20221227	6000	19.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20231120	091105	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	69900	10	0.57	6990	6990	6990	8030	5950	6990	6990.00	0.45	0	0	7636	7312	7066	6742	6496	7190	6620	42	1040	500	4330	10	1	8401272	587	-52.56	-9.03	12	0.00	-133.00	-774.00	14500	20221227	-51.79	6000	20230918	16.50	14500	-51.79	20230116	6000	16.50	20230918	14500	-51.79	20221227	6000	16.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20231117	161128	57	100.00	KONEX			N	N	N	N		N	6990	-300	5	-4.12	12071010	1757	110.99	7390	7390	6820	8380	6200	7290	6870.24	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	587	-52.56	-9.03	12	0.02	-133.00	-774.00	14500	20221227	-51.79	6000	20230918	16.50	14500	-51.79	20230116	6000	16.50	20230918	14500	-51.79	20221227	6000	16.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20231117	151135	57	100.00	KONEX			N	N	N	N		N	6990	-300	5	-4.12	11931210	1737	109.73	7390	7390	6820	8380	6200	7290	6868.86	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	587	-52.56	-9.03	12	0.02	-133.00	-774.00	14500	20221227	-51.79	6000	20230918	16.50	14500	-51.79	20230116	6000	16.50	20230918	14500	-51.79	20221227	6000	16.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20231117	141128	57	100.00	KONEX			N	N	N	N		N	6820	-470	5	-6.45	10792430	1574	99.43	7390	7390	6820	8380	6200	7290	6856.69	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	573	-51.28	-8.81	12	0.02	-133.00	-774.00	14500	20221227	-52.97	6000	20230918	13.67	14500	-52.97	20230116	6000	13.67	20230918	14500	-52.97	20221227	6000	13.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20231117	131126	57	100.00	KONEX			N	N	N	N		N	7150	-140	5	-1.92	6630030	964	60.90	7390	7390	6820	8380	6200	7290	6877.62	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	601	-53.76	-9.24	12	0.01	-133.00	-774.00	14500	20221227	-50.69	6000	20230918	19.17	14500	-50.69	20230116	6000	19.17	20230918	14500	-50.69	20221227	6000	19.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20231117	121129	57	100.00	KONEX			N	N	N	N		N	7180	-110	5	-1.51	1304550	185	11.69	7390	7390	7000	8380	6200	7290	7051.62	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	603	-53.98	-9.28	12	0.00	-133.00	-774.00	14500	20221227	-50.48	6000	20230918	19.67	14500	-50.48	20230116	6000	19.67	20230918	14500	-50.48	20221227	6000	19.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20231117	111134	57	100.00	KONEX			N	N	N	N		N	7180	-110	5	-1.51	1304550	185	11.69	7390	7390	7000	8380	6200	7290	7051.62	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	603	-53.98	-9.28	12	0.00	-133.00	-774.00	14500	20221227	-50.48	6000	20230918	19.67	14500	-50.48	20230116	6000	19.67	20230918	14500	-50.48	20221227	6000	19.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20231117	101131	57	100.00	KONEX			N	N	N	N		N	7290	0	3	0.00	182750	25	1.58	7390	7390	7290	8380	6200	7290	7310.00	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	612	-54.81	-9.42	12	0.00	-133.00	-774.00	14500	20221227	-49.72	6000	20230918	21.50	14500	-49.72	20230116	6000	21.50	20230918	14500	-49.72	20221227	6000	21.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20231117	091132	57	100.00	KONEX			N	N	N	N		N	7390	100	2	1.37	36950	5	0.32	7390	7390	7390	8380	6200	7290	7390.00	0.45	0	0	7496	7392	7196	7092	6896	7295	6995	42	1090	500	4510	10	1	8401272	621	-55.56	-9.55	12	0.00	-133.00	-774.00	14500	20221227	-49.03	6000	20230918	23.17	14500	-49.03	20230116	6000	23.17	20230918	14500	-49.03	20221227	6000	23.17	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20231116	161128	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	8239650	1168	5.18	7300	7300	7000	8390	6210	7300	7054.49	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.01	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20231116	151122	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	8239650	1168	5.18	7300	7300	7000	8390	6210	7300	7054.49	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.01	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20231116	141058	57	100.00	KONEX			N	N	N	N		N	7240	-60	5	-0.82	8225250	1166	5.17	7300	7300	7000	8390	6210	7300	7054.25	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	608	-54.44	-9.35	12	0.01	-133.00	-774.00	14500	20221227	-50.07	6000	20230918	20.67	14500	-50.07	20230116	6000	20.67	20230918	14500	-50.07	20221227	6000	20.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20231116	131122	57	100.00	KONEX			N	N	N	N		N	7240	-60	5	-0.82	8225250	1166	5.17	7300	7300	7000	8390	6210	7300	7054.25	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	608	-54.44	-9.35	12	0.01	-133.00	-774.00	14500	20221227	-50.07	6000	20230918	20.67	14500	-50.07	20230116	6000	20.67	20230918	14500	-50.07	20221227	6000	20.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20231116	121123	57	100.00	KONEX			N	N	N	N		N	7020	-280	5	-3.84	1070150	151	0.67	7300	7300	7000	8390	6210	7300	7087.09	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	590	-52.78	-9.07	12	0.00	-133.00	-774.00	14500	20221227	-51.59	6000	20230918	17.00	14500	-51.59	20230116	6000	17.00	20230918	14500	-51.59	20221227	6000	17.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20231116	111122	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	299300	41	0.18	7300	7300	7300	8390	6210	7300	7300.00	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20231116	101122	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	299300	41	0.18	7300	7300	7300	8390	6210	7300	7300.00	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
89	20231116	091127	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.45	0	0	8133	7716	7383	6966	6633	7550	6800	42	1090	500	4520	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
90	20231115	161004	57	100.00	KONEX			N	N	N	N		N	7300	-500	5	-6.41	161139710	22532	210.95	7600	7800	7050	8970	6630	7800	7151.59	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	613	-54.89	-9.43	12	0.27	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
91	20231115	151143	57	100.00	KONEX			N	N	N	N		N	7260	-540	5	-6.92	158460610	22165	207.52	7600	7800	7050	8970	6630	7800	7149.14	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	610	-54.59	-9.38	12	0.26	-133.00	-774.00	14500	20221227	-49.93	6000	20230918	21.00	14500	-49.93	20230116	6000	21.00	20230918	14500	-49.93	20221227	6000	21.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
92	20231115	141139	57	100.00	KONEX			N	N	N	N		N	7370	-430	5	-5.51	122442660	17116	160.25	7600	7800	7050	8970	6630	7800	7153.70	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	619	-55.41	-9.52	12	0.20	-133.00	-774.00	14500	20221227	-49.17	6000	20230918	22.83	14500	-49.17	20230116	6000	22.83	20230918	14500	-49.17	20221227	6000	22.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
93	20231115	131140	57	100.00	KONEX			N	N	N	N		N	7300	-500	5	-6.41	121063480	16925	158.46	7600	7800	7050	8970	6630	7800	7152.94	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	613	-54.89	-9.43	12	0.20	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
94	20231115	121141	57	100.00	KONEX			N	N	N	N		N	7300	-500	5	-6.41	121019840	16919	158.40	7600	7800	7050	8970	6630	7800	7152.90	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	613	-54.89	-9.43	12	0.20	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
95	20231115	111154	57	100.00	KONEX			N	N	N	N		N	7300	-500	5	-6.41	120133680	16797	157.26	7600	7800	7050	8970	6630	7800	7152.09	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	613	-54.89	-9.43	12	0.20	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
96	20231115	101145	57	100.00	KONEX			N	N	N	N		N	7100	-700	5	-8.97	36626630	5190	48.59	7600	7800	7050	8970	6630	7800	7057.15	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	596	-53.38	-9.17	12	0.06	-133.00	-774.00	14500	20221227	-51.03	6000	20230918	18.33	14500	-51.03	20230116	6000	18.33	20230918	14500	-51.03	20221227	6000	18.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
97	20231115	091134	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	21236100	3010	28.18	7600	7800	7050	8970	6630	7800	7055.18	0.45	0	0	8466	8132	7566	7232	6666	8250	7350	42	1170	500	4830	10	1	8401272	655	-58.65	-10.08	12	0.04	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
98	20231114	161117	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	77367920	10681	30517.14	7800	7900	7000	8970	6630	7800	7243.51	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	655	-58.65	-10.08	12	0.13	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
99	20231114	151124	57	100.00	KONEX			N	N	N	N		N	7010	-790	5	-10.13	24322300	3418	9765.71	7800	7900	7000	8970	6630	7800	7115.94	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	589	-52.71	-9.06	12	0.04	-133.00	-774.00	14500	20221227	-51.66	6000	20230918	16.83	14500	-51.66	20230116	6000	16.83	20230918	14500	-51.66	20221227	6000	16.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
100	20231114	141120	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	8287500	1175	3357.14	7800	7900	7000	8970	6630	7800	7053.19	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	638	-57.14	-9.82	12	0.01	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
101	20231114	131122	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	282100	36	102.86	7800	7900	7600	8970	6630	7800	7836.11	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
102	20231114	121125	57	100.00	KONEX			N	N	N	N		N	7890	90	2	1.15	251700	32	91.43	7800	7900	7600	8970	6630	7800	7865.62	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	663	-59.32	-10.19	12	0.00	-133.00	-774.00	14500	20221227	-45.59	6000	20230918	31.50	14500	-45.59	20230116	6000	31.50	20230918	14500	-45.59	20221227	6000	31.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
103	20231114	111135	57	100.00	KONEX			N	N	N	N		N	7890	90	2	1.15	251700	32	91.43	7800	7900	7600	8970	6630	7800	7865.62	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	663	-59.32	-10.19	12	0.00	-133.00	-774.00	14500	20221227	-45.59	6000	20230918	31.50	14500	-45.59	20230116	6000	31.50	20230918	14500	-45.59	20221227	6000	31.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
104	20231114	101124	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	157400	20	57.14	7800	7900	7800	8970	6630	7800	7870.00	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	664	-59.40	-10.21	12	0.00	-133.00	-774.00	14500	20221227	-45.52	6000	20230918	31.67	14500	-45.52	20230116	6000	31.67	20230918	14500	-45.52	20221227	6000	31.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
105	20231114	091110	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	102100	13	37.14	7800	7900	7800	8970	6630	7800	7853.85	0.45	0	0	8600	8200	7800	7400	7000	8400	7600	42	1170	500	4830	10	1	8401272	664	-59.40	-10.21	12	0.00	-133.00	-774.00	14500	20221227	-45.52	6000	20230918	31.67	14500	-45.52	20230116	6000	31.67	20230918	14500	-45.52	20221227	6000	31.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
106	20231113	161102	57	100.00	KONEX			N	N	N	N		N	7800	400	2	5.41	269200	35	35.35	7600	8200	7400	8510	6290	7400	7691.43	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	655	-58.65	-10.08	12	0.00	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
107	20231113	151056	57	100.00	KONEX			N	N	N	N		N	7800	400	2	5.41	269200	35	35.35	7600	8200	7400	8510	6290	7400	7691.43	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	655	-58.65	-10.08	12	0.00	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
108	20231113	141058	57	100.00	KONEX			N	N	N	N		N	7800	400	2	5.41	269200	35	35.35	7600	8200	7400	8510	6290	7400	7691.43	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	655	-58.65	-10.08	12	0.00	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
109	20231113	131055	57	100.00	KONEX			N	N	N	N		N	7800	400	2	5.41	269200	35	35.35	7600	8200	7400	8510	6290	7400	7691.43	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	655	-58.65	-10.08	12	0.00	-133.00	-774.00	14500	20221227	-46.21	6000	20230918	30.00	14500	-46.21	20230116	6000	30.00	20230918	14500	-46.21	20221227	6000	30.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
110	20231113	121059	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	261400	34	34.34	7600	8200	7400	8510	6290	7400	7688.24	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
111	20231113	111054	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	184400	24	24.24	7600	8200	7400	8510	6290	7400	7683.33	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	689	-61.65	-10.59	12	0.00	-133.00	-774.00	14500	20221227	-43.45	6000	20230918	36.67	14500	-43.45	20230116	6000	36.67	20230918	14500	-43.45	20221227	6000	36.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
112	20231113	101052	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	184400	24	24.24	7600	8200	7400	8510	6290	7400	7683.33	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	689	-61.65	-10.59	12	0.00	-133.00	-774.00	14500	20221227	-43.45	6000	20230918	36.67	14500	-43.45	20230116	6000	36.67	20230918	14500	-43.45	20221227	6000	36.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
113	20231113	091100	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	66800	9	9.09	7600	7600	7400	8510	6290	7400	7422.22	0.45	0	0	8880	8140	7770	7030	6660	7955	6845	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
114	20231110	161114	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	733710	99	133.78	8510	8510	7400	8510	6290	7400	7411.21	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
115	20231110	151119	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	733710	99	133.78	8510	8510	7400	8510	6290	7400	7411.21	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
116	20231110	141103	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	733710	99	133.78	8510	8510	7400	8510	6290	7400	7411.21	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
117	20231110	131105	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	733710	99	133.78	8510	8510	7400	8510	6290	7400	7411.21	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
118	20231110	121113	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	659710	89	120.27	8510	8510	7400	8510	6290	7400	7412.47	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
119	20231110	111052	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	585710	79	106.76	8510	8510	7400	8510	6290	7400	7414.05	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
120	20231110	101104	57	100.00	KONEX			N	N	N	N		N	8510	1110	1	15.00	8510	1	1.35	8510	8510	8510	8510	6290	7400	8510.00	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	715	-63.98	-10.99	12	0.00	-133.00	-774.00	14500	20221227	-41.31	6000	20230918	41.83	14500	-41.31	20230116	6000	41.83	20230918	14500	-41.31	20221227	6000	41.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
121	20231110	091046	57	100.00	KONEX			N	N	N	N		N	8510	1110	1	15.00	8510	1	1.35	8510	8510	8510	8510	6290	7400	8510.00	0.45	0	0	7540	7470	7330	7260	7120	7505	7295	42	1110	500	4580	10	1	8401272	715	-63.98	-10.99	12	0.00	-133.00	-774.00	14500	20221227	-41.31	6000	20230918	41.83	14500	-41.31	20230116	6000	41.83	20230918	14500	-41.31	20221227	6000	41.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
122	20231109	161039	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	533180	74	31.62	7200	7400	7190	8280	6120	7200	7205.14	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
123	20231109	151039	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	533180	74	31.62	7200	7400	7190	8280	6120	7200	7205.14	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
124	20231109	141034	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.43	7200	7200	7200	8280	6120	7200	7200.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
125	20231109	131038	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.43	7200	7200	7200	8280	6120	7200	7200.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
126	20231109	121042	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.43	7200	7200	7200	8280	6120	7200	7200.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
127	20231109	111037	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.43	7200	7200	7200	8280	6120	7200	7200.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
128	20231109	101032	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.43	7200	7200	7200	8280	6120	7200	7200.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
129	20231109	091040	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	7200	1	0.43	7200	7200	7200	8280	6120	7200	7200.00	0.45	0	0	7333	7266	7133	7066	6933	7300	7100	42	1080	500	4460	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
130	20231108	161030	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	1649820	234	23400.00	7000	7200	7000	8390	6210	7300	7050.51	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
131	20231108	151036	57	100.00	KONEX			N	N	N	N		N	7190	-110	5	-1.51	1218380	174	17400.00	7000	7190	7000	8390	6210	7300	7002.18	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	604	-54.06	-9.29	12	0.00	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
132	20231108	141029	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	1204000	172	17200.00	7000	7000	7000	8390	6210	7300	7000.00	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
133	20231108	131026	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	770000	110	11000.00	7000	7000	7000	8390	6210	7300	7000.00	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
134	20231108	121023	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	770000	110	11000.00	7000	7000	7000	8390	6210	7300	7000.00	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
135	20231108	111032	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	770000	110	11000.00	7000	7000	7000	8390	6210	7300	7000.00	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
136	20231108	101029	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	70000	10	1000.00	7000	7000	7000	8390	6210	7300	7000.00	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	588	-52.63	-9.04	12	0.00	-133.00	-774.00	14500	20221227	-51.72	6000	20230918	16.67	14500	-51.72	20230116	6000	16.67	20230918	14500	-51.72	20221227	6000	16.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
137	20231108	091028	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.45	0	0	7300	7300	7300	7300	7300	7300	7300	42	1090	500	4520	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
138	20231107	161028	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	7300	1	0.10	7300	7300	7300	8510	6290	7400	7300.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
139	20231107	151032	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	7300	1	0.10	7300	7300	7300	8510	6290	7400	7300.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	613	-54.89	-9.43	12	0.00	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
140	20231107	141032	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
141	20231107	131034	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
142	20231107	121027	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
143	20231107	111027	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
144	20231107	101039	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
145	20231107	091015	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.45	0	0	8153	7776	7223	6846	6293	7500	6570	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
146	20231106	161004	57	100.00	KONEX			N	N	N	N		N	7400	-100	5	-1.33	6963240	988	12350.00	7600	7600	6670	8620	6380	7500	7047.81	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	622	-55.64	-9.56	12	0.01	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
147	20231106	151011	57	100.00	KONEX			N	N	N	N		N	7190	-310	5	-4.13	3603620	522	6525.00	7600	7600	6670	8620	6380	7500	6903.49	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	604	-54.06	-9.29	12	0.01	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
148	20231106	141005	57	100.00	KONEX			N	N	N	N		N	7190	-310	5	-4.13	3603620	522	6525.00	7600	7600	6670	8620	6380	7500	6903.49	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	604	-54.06	-9.29	12	0.01	-133.00	-774.00	14500	20221227	-50.41	6000	20230918	19.83	14500	-50.41	20230116	6000	19.83	20230918	14500	-50.41	20221227	6000	19.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
149	20231106	131014	57	100.00	KONEX			N	N	N	N		N	7290	-210	5	-2.80	3526430	511	6387.50	7600	7600	6670	8620	6380	7500	6901.04	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	612	-54.81	-9.42	12	0.01	-133.00	-774.00	14500	20221227	-49.72	6000	20230918	21.50	14500	-49.72	20230116	6000	21.50	20230918	14500	-49.72	20221227	6000	21.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
150	20231106	121011	57	100.00	KONEX			N	N	N	N		N	7600	100	2	1.33	7600	1	12.50	7600	7600	7600	8620	6380	7500	7600.00	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
151	20231106	111008	57	100.00	KONEX			N	N	N	N		N	7600	100	2	1.33	7600	1	12.50	7600	7600	7600	8620	6380	7500	7600.00	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
152	20231106	100944	57	100.00	KONEX			N	N	N	N		N	7600	100	2	1.33	7600	1	12.50	7600	7600	7600	8620	6380	7500	7600.00	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
153	20231106	091009	57	100.00	KONEX			N	N	N	N		N	7600	100	2	1.33	7600	1	12.50	7600	7600	7600	8620	6380	7500	7600.00	0.45	0	0	7833	7666	7433	7266	7033	7550	7150	42	1120	500	4650	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
154	20231103	160956	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	59500	8	114.29	7600	7600	7200	8740	6460	7600	7437.50	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
155	20231103	150952	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	59500	8	114.29	7600	7600	7200	8740	6460	7600	7437.50	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
156	20231103	140953	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	59500	8	114.29	7600	7600	7200	8740	6460	7600	7437.50	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
157	20231103	130952	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	59500	8	114.29	7600	7600	7200	8740	6460	7600	7437.50	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
158	20231103	120950	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	59500	8	114.29	7600	7600	7200	8740	6460	7600	7437.50	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
159	20231103	110959	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	7600	1	14.29	7600	7600	7600	8740	6460	7600	7600.00	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
160	20231103	100940	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	7600	1	14.29	7600	7600	7600	8740	6460	7600	7600.00	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
161	20231103	090946	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	7600	1	14.29	7600	7600	7600	8740	6460	7600	7600.00	0.45	0	0	7866	7732	7566	7432	7266	7650	7350	42	1140	500	4710	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
162	20231102	160945	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	52300	7	53.85	7700	7700	7400	8740	6460	7600	7471.43	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
163	20231102	150956	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	52300	7	53.85	7700	7700	7400	8740	6460	7600	7471.43	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
164	20231102	140942	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	52300	7	53.85	7700	7700	7400	8740	6460	7600	7471.43	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
165	20231102	130944	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	52300	7	53.85	7700	7700	7400	8740	6460	7600	7471.43	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
166	20231102	120942	57	100.00	KONEX			N	N	N	N		N	7700	100	2	1.32	7700	1	7.69	7700	7700	7700	8740	6460	7600	7700.00	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	647	-57.89	-9.95	12	0.00	-133.00	-774.00	14500	20221227	-46.90	6000	20230918	28.33	14500	-46.90	20230116	6000	28.33	20230918	14500	-46.90	20221227	6000	28.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
167	20231102	110940	57	100.00	KONEX			N	N	N	N		N	7700	100	2	1.32	7700	1	7.69	7700	7700	7700	8740	6460	7600	7700.00	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	647	-57.89	-9.95	12	0.00	-133.00	-774.00	14500	20221227	-46.90	6000	20230918	28.33	14500	-46.90	20230116	6000	28.33	20230918	14500	-46.90	20221227	6000	28.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
168	20231102	100941	57	100.00	KONEX			N	N	N	N		N	7700	100	2	1.32	7700	1	7.69	7700	7700	7700	8740	6460	7600	7700.00	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	647	-57.89	-9.95	12	0.00	-133.00	-774.00	14500	20221227	-46.90	6000	20230918	28.33	14500	-46.90	20230116	6000	28.33	20230918	14500	-46.90	20221227	6000	28.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
169	20231102	090948	57	100.00	KONEX			N	N	N	N		N	7700	100	2	1.32	7700	1	7.69	7700	7700	7700	8740	6460	7600	7700.00	0.45	0	0	7600	7600	7600	7600	7600	7600	7600	42	1140	500	4710	10	1	8401272	647	-57.89	-9.95	12	0.00	-133.00	-774.00	14500	20221227	-46.90	6000	20230918	28.33	14500	-46.90	20230116	6000	28.33	20230918	14500	-46.90	20221227	6000	28.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
170	20231101	160938	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	98800	13	10.66	7600	7600	7600	9060	6700	7880	7600.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
171	20231101	150939	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	98800	13	10.66	7600	7600	7600	9060	6700	7880	7600.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
172	20231101	140931	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	98800	13	10.66	7600	7600	7600	9060	6700	7880	7600.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
173	20231101	130939	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	83600	11	9.02	7600	7600	7600	9060	6700	7880	7600.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
174	20231101	121001	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	83600	11	9.02	7600	7600	7600	9060	6700	7880	7600.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
175	20231101	111009	57	100.00	KONEX			N	N	N	N		N	7600	-280	5	-3.55	83600	11	9.02	7600	7600	7600	9060	6700	7880	7600.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	6000	20230918	26.67	14500	-47.59	20230116	6000	26.67	20230918	14500	-47.59	20221227	6000	26.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
176	20231101	100953	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	662	-59.25	-10.18	12	0.00	-133.00	-774.00	14500	20221227	-45.66	6000	20230918	31.33	14500	-45.66	20230116	6000	31.33	20230918	14500	-45.66	20221227	6000	31.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
177	20231101	090954	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.45	0	0	8080	7980	7790	7690	7500	7885	7595	42	1180	500	4880	10	1	8401272	662	-59.25	-10.18	12	0.00	-133.00	-774.00	14500	20221227	-45.66	6000	20230918	31.33	14500	-45.66	20230116	6000	31.33	20230918	14500	-45.66	20221227	6000	31.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N