KissMeData/149010/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	160922	57	100.00	KONEX			N	N	N	N		N	8490	270	2	3.28	101750	12	66.67	8400	8490	8400	9450	6990	8220	8479.17	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	265	8.76	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.67	6970	20221213	21.81	9950	-14.67	20230704	7000	21.29	20230127	9950	-14.67	20230704	6970	21.81	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20231130	150922	57	100.00	KONEX			N	N	N	N		N	8490	270	2	3.28	101750	12	66.67	8400	8490	8400	9450	6990	8220	8479.17	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	265	8.76	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.67	6970	20221213	21.81	9950	-14.67	20230704	7000	21.29	20230127	9950	-14.67	20230704	6970	21.81	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20231130	140917	57	100.00	KONEX			N	N	N	N		N	8490	270	2	3.28	101750	12	66.67	8400	8490	8400	9450	6990	8220	8479.17	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	265	8.76	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.67	6970	20221213	21.81	9950	-14.67	20230704	7000	21.29	20230127	9950	-14.67	20230704	6970	21.81	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20231130	130916	57	100.00	KONEX			N	N	N	N		N	8490	270	2	3.28	101750	12	66.67	8400	8490	8400	9450	6990	8220	8479.17	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	265	8.76	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.67	6970	20221213	21.81	9950	-14.67	20230704	7000	21.29	20230127	9950	-14.67	20230704	6970	21.81	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20231130	120928	57	100.00	KONEX			N	N	N	N		N	8490	270	2	3.28	101750	12	66.67	8400	8490	8400	9450	6990	8220	8479.17	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	265	8.76	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.67	6970	20221213	21.81	9950	-14.67	20230704	7000	21.29	20230127	9950	-14.67	20230704	6970	21.81	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20231130	110925	57	100.00	KONEX			N	N	N	N		N	8490	270	2	3.28	101750	12	66.67	8400	8490	8400	9450	6990	8220	8479.17	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	265	8.76	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.67	6970	20221213	21.81	9950	-14.67	20230704	7000	21.29	20230127	9950	-14.67	20230704	6970	21.81	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20231130	100918	57	100.00	KONEX			N	N	N	N		N	8450	230	2	2.80	16850	2	11.11	8400	8450	8400	9450	6990	8220	8425.00	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	264	8.72	2.32	12	0.00	969.00	3648.00	9950	20230704	-15.08	6970	20221213	21.23	9950	-15.08	20230704	7000	20.71	20230127	9950	-15.08	20230704	6970	21.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20231130	090918	57	100.00	KONEX			N	N	N	N		N	8220	0	3	0.00	0	0	0.00	0	0	0	9450	6990	8220	0.00	0.00	0	0	8426	8322	8116	8012	7806	8375	8065	16	1230	500	5420	10	1	3120000	256	8.48	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.39	6970	20221213	17.93	9950	-17.39	20230704	7000	17.43	20230127	9950	-17.39	20230704	6970	17.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20231129	160914	57	100.00	KONEX			N	N	N	N		N	8220	50	2	0.61	145040	18	6.84	8150	8220	7910	9390	6950	8170	8057.78	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	256	8.48	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.39	6970	20221213	17.93	9950	-17.39	20230704	7000	17.43	20230127	9950	-17.39	20230704	6970	17.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20231129	150922	57	100.00	KONEX			N	N	N	N		N	7910	-260	5	-3.18	136820	17	6.46	8150	8150	7910	9390	6950	8170	8048.24	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	247	8.16	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.50	6970	20221213	13.49	9950	-20.50	20230704	7000	13.00	20230127	9950	-20.50	20230704	6970	13.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20231129	140917	57	100.00	KONEX			N	N	N	N		N	8140	-30	5	-0.37	24430	3	1.14	8150	8150	8140	9390	6950	8170	8143.33	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	254	8.40	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.19	6970	20221213	16.79	9950	-18.19	20230704	7000	16.29	20230127	9950	-18.19	20230704	6970	16.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20231129	130918	57	100.00	KONEX			N	N	N	N		N	8150	-20	5	-0.24	8150	1	0.38	8150	8150	8150	9390	6950	8170	8150.00	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.09	6970	20221213	16.93	9950	-18.09	20230704	7000	16.43	20230127	9950	-18.09	20230704	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20231129	120920	57	100.00	KONEX			N	N	N	N		N	8150	-20	5	-0.24	8150	1	0.38	8150	8150	8150	9390	6950	8170	8150.00	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.09	6970	20221213	16.93	9950	-18.09	20230704	7000	16.43	20230127	9950	-18.09	20230704	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20231129	110920	57	100.00	KONEX			N	N	N	N		N	8150	-20	5	-0.24	8150	1	0.38	8150	8150	8150	9390	6950	8170	8150.00	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.09	6970	20221213	16.93	9950	-18.09	20230704	7000	16.43	20230127	9950	-18.09	20230704	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20231129	100917	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20231129	090913	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8210	8190	8180	8160	8150	8185	8155	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20231128	160914	57	100.00	KONEX			N	N	N	N		N	8170	-10	5	-0.12	2148890	263	16.10	8180	8200	8170	9400	6960	8180	8170.68	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.01	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20231128	150815	57	100.00	KONEX			N	N	N	N		N	8170	-10	5	-0.12	2091700	256	15.67	8180	8200	8170	9400	6960	8180	8170.70	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.01	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20231128	140913	57	100.00	KONEX			N	N	N	N		N	8170	-10	5	-0.12	915220	112	6.85	8180	8200	8170	9400	6960	8180	8171.61	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20231128	130907	57	100.00	KONEX			N	N	N	N		N	8200	20	2	0.24	866200	106	6.49	8180	8200	8170	9400	6960	8180	8171.70	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20231128	120913	57	100.00	KONEX			N	N	N	N		N	8200	20	2	0.24	866200	106	6.49	8180	8200	8170	9400	6960	8180	8171.70	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20231128	110913	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	858000	105	6.43	8180	8180	8170	9400	6960	8180	8171.43	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	255	8.44	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20231128	100909	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	849820	104	6.36	8180	8180	8170	9400	6960	8180	8171.35	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	255	8.44	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20231128	090909	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	81800	10	0.61	8180	8180	8180	9400	6960	8180	8180.00	0.00	0	0	8380	8280	8090	7990	7800	8330	8040	16	1220	500	5390	10	1	3120000	255	8.44	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20231127	160906	57	100.00	KONEX			N	N	N	N		N	8180	280	2	3.54	12927410	1634	76.32	7920	8190	7900	9080	6720	7900	7911.51	0.00	0	0	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	255	8.44	2.24	12	0.05	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20231127	150912	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	12919230	1633	76.27	7920	8190	7900	9080	6720	7900	7911.35	0.00	0	0	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.05	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20231127	140910	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	10547190	1333	62.26	7920	8190	7900	9080	6720	7900	7912.37	0.00	0	0	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	256	8.45	2.25	12	0.04	969.00	3648.00	9950	20230704	-17.69	6970	20221213	17.50	9950	-17.69	20230704	7000	17.00	20230127	9950	-17.69	20230704	6970	17.50	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20231127	130913	57	100.00	KONEX			N	N	N	N		N	7920	20	2	0.25	9891190	1252	58.48	7920	7920	7900	9080	6720	7900	7900.31	0.00	0	0	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	247	8.17	2.17	12	0.04	969.00	3648.00	9950	20230704	-20.40	6970	20221213	13.63	9950	-20.40	20230704	7000	13.14	20230127	9950	-20.40	20230704	6970	13.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20231127	120916	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	9851590	1247	58.24	7920	7920	7900	9080	6720	7900	7900.23	0.00	0	0	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.04	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20231127	110901	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	9851590	1247	58.24	7920	7920	7900	9080	6720	7900	7900.23	0.00	0	0	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.04	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20231127	100859	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	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20231127	090903	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	8233	8066	7933	7766	7633	8050	7750	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20231124	160855	57	100.00	KONEX			N	N	N	N		N	7900	300	2	3.95	16974400	2141	688.42	7900	8100	7800	8740	6460	7600	7928.26	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	246	8.15	2.17	12	0.07	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20231124	150904	57	100.00	KONEX			N	N	N	N		N	7900	300	2	3.95	16974400	2141	688.42	7900	8100	7800	8740	6460	7600	7928.26	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	246	8.15	2.17	12	0.07	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20231124	140904	57	100.00	KONEX			N	N	N	N		N	8100	500	2	6.58	9177100	1154	371.06	7900	8100	7800	8740	6460	7600	7952.43	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	253	8.36	2.22	12	0.04	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20231124	130900	57	100.00	KONEX			N	N	N	N		N	8100	500	2	6.58	9177100	1154	371.06	7900	8100	7800	8740	6460	7600	7952.43	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	253	8.36	2.22	12	0.04	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20231124	120906	57	100.00	KONEX			N	N	N	N		N	8100	500	2	6.58	7947400	1002	322.19	7900	8100	7800	8740	6460	7600	7931.54	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	253	8.36	2.22	12	0.03	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20231124	110902	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	3939300	501	161.09	7900	7900	7800	8740	6460	7600	7862.87	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	243	8.05	2.14	12	0.02	969.00	3648.00	9950	20230704	-21.61	6970	20221213	11.91	9950	-21.61	20230704	7000	11.43	20230127	9950	-21.61	20230704	6970	11.91	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20231124	100901	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	3931500	500	160.77	7900	7900	7800	8740	6460	7600	7863.00	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	243	8.05	2.14	12	0.02	969.00	3648.00	9950	20230704	-21.61	6970	20221213	11.91	9950	-21.61	20230704	7000	11.43	20230127	9950	-21.61	20230704	6970	11.91	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20231124	090858	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7720	7660	7630	7570	7540	7645	7555	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.00	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20231123	160848	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	2364890	311	24.88	7600	7690	7600	8740	6460	7600	7604.15	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.01	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20231123	150917	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	1741690	229	18.32	7600	7690	7600	8740	6460	7600	7605.63	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.01	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20231123	140916	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	1741690	229	18.32	7600	7690	7600	8740	6460	7600	7605.63	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.01	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20231123	130915	57	100.00	KONEX			N	N	N	N		N	7690	90	2	1.18	1543090	203	16.24	7600	7690	7600	8740	6460	7600	7601.43	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	240	7.94	2.11	12	0.01	969.00	3648.00	9950	20230704	-22.71	6970	20221213	10.33	9950	-22.71	20230704	7000	9.86	20230127	9950	-22.71	20230704	6970	10.33	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20231123	120902	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	1459200	192	15.36	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.01	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20231123	110923	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	1459200	192	15.36	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.01	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20231123	100905	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	1459200	192	15.36	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.01	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20231123	090901	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	106400	14	1.12	7600	7600	7600	8740	6460	7600	7600.00	0.00	0	0	8040	7820	7710	7490	7380	7765	7435	16	1140	500	5010	10	1	3120000	237	7.84	2.08	12	0.00	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20231122	160828	57	100.00	KONEX			N	N	N	N		N	7600	-330	5	-4.16	9512420	1250	628.14	7930	7930	7600	9110	6750	7930	7609.94	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	237	7.84	2.08	12	0.04	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20231122	150844	57	100.00	KONEX			N	N	N	N		N	7770	-160	5	-2.02	9056420	1190	597.99	7930	7930	7600	9110	6750	7930	7610.44	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	242	8.02	2.13	12	0.04	969.00	3648.00	9950	20230704	-21.91	6970	20221213	11.48	9950	-21.91	20230704	7000	11.00	20230127	9950	-21.91	20230704	6970	11.48	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20231122	140837	57	100.00	KONEX			N	N	N	N		N	7600	-330	5	-4.16	9048650	1189	597.49	7930	7930	7600	9110	6750	7930	7610.30	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	237	7.84	2.08	12	0.04	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20231122	130908	57	100.00	KONEX			N	N	N	N		N	7600	-330	5	-4.16	5637320	741	372.36	7930	7930	7600	9110	6750	7930	7607.72	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20231122	120911	57	100.00	KONEX			N	N	N	N		N	7600	-330	5	-4.16	5637320	741	372.36	7930	7930	7600	9110	6750	7930	7607.72	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20231122	110953	57	100.00	KONEX			N	N	N	N		N	7600	-330	5	-4.16	5637320	741	372.36	7930	7930	7600	9110	6750	7930	7607.72	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	237	7.84	2.08	12	0.02	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20231122	100924	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	7930	1	0.50	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	247	8.18	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.30	6970	20221213	13.77	9950	-20.30	20230704	7000	13.29	20230127	9950	-20.30	20230704	6970	13.77	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20231122	090837	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	8150	8040	7870	7760	7590	8095	7815	16	1180	500	5230	10	1	3120000	247	8.18	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.30	6970	20221213	13.77	9950	-20.30	20230704	7000	13.29	20230127	9950	-20.30	20230704	6970	13.77	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20231121	160840	57	100.00	KONEX			N	N	N	N		N	7930	120	2	1.54	1537150	199	19900.00	7700	7980	7700	8980	6640	7810	7724.37	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	247	8.18	2.17	12	0.01	969.00	3648.00	9950	20230704	-20.30	6970	20221213	13.77	9950	-20.30	20230704	7000	13.29	20230127	9950	-20.30	20230704	6970	13.77	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20231121	150841	57	100.00	KONEX			N	N	N	N		N	7720	-90	5	-1.15	1529220	198	19800.00	7700	7980	7700	8980	6640	7810	7723.33	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	241	7.97	2.12	12	0.01	969.00	3648.00	9950	20230704	-22.41	6970	20221213	10.76	9950	-22.41	20230704	7000	10.29	20230127	9950	-22.41	20230704	6970	10.76	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20231121	140830	57	100.00	KONEX			N	N	N	N		N	7980	170	2	2.18	586380	76	7600.00	7700	7980	7700	8980	6640	7810	7715.53	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20231121	130824	57	100.00	KONEX			N	N	N	N		N	7980	170	2	2.18	586380	76	7600.00	7700	7980	7700	8980	6640	7810	7715.53	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20231121	120824	57	100.00	KONEX			N	N	N	N		N	7980	170	2	2.18	586380	76	7600.00	7700	7980	7700	8980	6640	7810	7715.53	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20231121	110821	57	100.00	KONEX			N	N	N	N		N	7980	170	2	2.18	586380	76	7600.00	7700	7980	7700	8980	6640	7810	7715.53	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20231121	100800	57	100.00	KONEX			N	N	N	N		N	7700	-110	5	-1.41	562450	73	7300.00	7700	7710	7700	8980	6640	7810	7704.79	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	240	7.95	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20231121	090813	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7810	7810	7810	7810	7810	7810	7810	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20231120	160817	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	7810	1	50.00	7810	7810	7810	8980	6640	7810	7810.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20231120	150825	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20231120	140824	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20231120	130819	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20231120	120821	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20231120	110819	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20231120	100815	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20231120	090824	57	100.00	KONEX			N	N	N	N		N	7810	0	3	0.00	0	0	0.00	0	0	0	8980	6640	7810	0.00	0.00	0	0	7930	7870	7840	7780	7750	7855	7765	16	1170	500	5150	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20231117	160840	57	100.00	KONEX			N	N	N	N		N	7810	-140	5	-1.76	15710	2	0.85	7900	7900	7810	9140	6760	7950	7855.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20231117	150846	57	100.00	KONEX			N	N	N	N		N	7810	-140	5	-1.76	15710	2	0.85	7900	7900	7810	9140	6760	7950	7855.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20231117	140841	57	100.00	KONEX			N	N	N	N		N	7810	-140	5	-1.76	15710	2	0.85	7900	7900	7810	9140	6760	7950	7855.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	244	8.06	2.14	12	0.00	969.00	3648.00	9950	20230704	-21.51	6970	20221213	12.05	9950	-21.51	20230704	7000	11.57	20230127	9950	-21.51	20230704	6970	12.05	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20231117	130840	57	100.00	KONEX			N	N	N	N		N	7900	-50	5	-0.63	7900	1	0.43	7900	7900	7900	9140	6760	7950	7900.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20231117	120841	57	100.00	KONEX			N	N	N	N		N	7900	-50	5	-0.63	7900	1	0.43	7900	7900	7900	9140	6760	7950	7900.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20231117	110845	57	100.00	KONEX			N	N	N	N		N	7900	-50	5	-0.63	7900	1	0.43	7900	7900	7900	9140	6760	7950	7900.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20231117	100842	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	248	8.20	2.18	12	0.00	969.00	3648.00	9950	20230704	-20.10	6970	20221213	14.06	9950	-20.10	20230704	7000	13.57	20230127	9950	-20.10	20230704	6970	14.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20231117	090844	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	8136	8042	7886	7792	7636	7965	7715	16	1190	500	5240	10	1	3120000	248	8.20	2.18	12	0.00	969.00	3648.00	9950	20230704	-20.10	6970	20221213	14.06	9950	-20.10	20230704	7000	13.57	20230127	9950	-20.10	20230704	6970	14.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20231116	160841	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	15960	2	200.00	7980	7980	7980	9180	6800	7990	7980.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20231116	150836	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	15960	2	200.00	7980	7980	7980	9180	6800	7990	7980.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20231116	140813	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	15960	2	200.00	7980	7980	7980	9180	6800	7990	7980.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20231116	130836	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	15960	2	200.00	7980	7980	7980	9180	6800	7990	7980.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20231116	120838	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	15960	2	200.00	7980	7980	7980	9180	6800	7990	7980.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.24	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.80	6970	20221213	14.49	9950	-19.80	20230704	7000	14.00	20230127	9950	-19.80	20230704	6970	14.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20231116	110835	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20231116	100836	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20231116	090840	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5270	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20231115	160741	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.09	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20231115	150851	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.09	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20231115	140847	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.09	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20231115	130849	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.09	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20231115	120851	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.09	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20231115	110900	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.09	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20231115	100853	57	100.00	KONEX			N	N	N	N		N	7990	290	2	3.77	7990	1	0.09	7990	7990	7990	8850	6550	7700	7990.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	249	8.25	2.19	12	0.00	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20231115	090844	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	8100	7900	7800	7600	7500	7850	7550	16	1150	500	5080	10	1	3120000	240	7.95	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20231114	160832	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	8401800	1060	44.54	7700	8000	7700	8850	6550	7700	7926.23	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	240	7.95	2.11	12	0.03	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20231114	150836	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	8401800	1060	44.54	7700	8000	7700	8850	6550	7700	7926.23	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	240	7.95	2.11	12	0.03	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20231114	140835	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	8401800	1060	44.54	7700	8000	7700	8850	6550	7700	7926.23	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	240	7.95	2.11	12	0.03	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20231114	130837	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	8401800	1060	44.54	7700	8000	7700	8850	6550	7700	7926.23	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	240	7.95	2.11	12	0.03	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20231114	120839	57	100.00	KONEX			N	N	N	N		N	8000	300	2	3.90	7947500	1001	42.06	7700	8000	7700	8850	6550	7700	7939.56	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	250	8.26	2.19	12	0.03	969.00	3648.00	9950	20230704	-19.60	6970	20221213	14.78	9950	-19.60	20230704	7000	14.29	20230127	9950	-19.60	20230704	6970	14.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20231114	110847	57	100.00	KONEX			N	N	N	N		N	8000	300	2	3.90	7947500	1001	42.06	7700	8000	7700	8850	6550	7700	7939.56	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	250	8.26	2.19	12	0.03	969.00	3648.00	9950	20230704	-19.60	6970	20221213	14.78	9950	-19.60	20230704	7000	14.29	20230127	9950	-19.60	20230704	6970	14.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20231114	100838	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	7700	1	0.04	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	240	7.95	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20231114	090829	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	7700	1	0.04	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	8060	7880	7690	7510	7320	7970	7600	16	1150	500	5080	10	1	3120000	240	7.95	2.11	12	0.00	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20231113	160822	57	100.00	KONEX			N	N	N	N		N	7700	-460	5	-5.64	18054170	2380	47600.00	7620	7870	7500	9380	6940	8160	7585.79	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	240	7.95	2.11	12	0.08	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20231113	150820	57	100.00	KONEX			N	N	N	N		N	7700	-460	5	-5.64	18054170	2380	47600.00	7620	7870	7500	9380	6940	8160	7585.79	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	240	7.95	2.11	12	0.08	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20231113	140819	57	100.00	KONEX			N	N	N	N		N	7700	-460	5	-5.64	17969470	2369	47380.00	7620	7870	7500	9380	6940	8160	7585.26	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	240	7.95	2.11	12	0.08	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20231113	130817	57	100.00	KONEX			N	N	N	N		N	7630	-530	5	-6.50	15242270	2013	40260.00	7620	7870	7500	9380	6940	8160	7571.92	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	238	7.87	2.09	12	0.06	969.00	3648.00	9950	20230704	-23.32	6970	20221213	9.47	9950	-23.32	20230704	7000	9.00	20230127	9950	-23.32	20230704	6970	9.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20231113	120819	57	100.00	KONEX			N	N	N	N		N	7600	-560	5	-6.86	14343180	1895	37900.00	7620	7870	7500	9380	6940	8160	7568.96	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	237	7.84	2.08	12	0.06	969.00	3648.00	9950	20230704	-23.62	6970	20221213	9.04	9950	-23.62	20230704	7000	8.57	20230127	9950	-23.62	20230704	6970	9.04	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20231113	110816	57	100.00	KONEX			N	N	N	N		N	7870	-290	5	-3.55	7822100	1033	20660.00	7620	7870	7500	9380	6940	8160	7572.22	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	246	8.12	2.16	12	0.03	969.00	3648.00	9950	20230704	-20.90	6970	20221213	12.91	9950	-20.90	20230704	7000	12.43	20230127	9950	-20.90	20230704	6970	12.91	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20231113	100813	57	100.00	KONEX			N	N	N	N		N	7870	-290	5	-3.55	7822100	1033	20660.00	7620	7870	7500	9380	6940	8160	7572.22	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	246	8.12	2.16	12	0.03	969.00	3648.00	9950	20230704	-20.90	6970	20221213	12.91	9950	-20.90	20230704	7000	12.43	20230127	9950	-20.90	20230704	6970	12.91	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20231113	090821	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8160	8160	8160	8160	8160	8160	8160	16	1220	500	5380	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20231110	160833	57	100.00	KONEX			N	N	N	N		N	8160	-10	5	-0.12	40800	5	500.00	8160	8160	8160	9390	6950	8170	8160.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20231110	150833	57	100.00	KONEX			N	N	N	N		N	8160	-10	5	-0.12	40800	5	500.00	8160	8160	8160	9390	6950	8170	8160.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20231110	140825	57	100.00	KONEX			N	N	N	N		N	8160	-10	5	-0.12	40800	5	500.00	8160	8160	8160	9390	6950	8170	8160.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20231110	130825	57	100.00	KONEX			N	N	N	N		N	8160	-10	5	-0.12	40800	5	500.00	8160	8160	8160	9390	6950	8170	8160.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20231110	120828	57	100.00	KONEX			N	N	N	N		N	8160	-10	5	-0.12	40800	5	500.00	8160	8160	8160	9390	6950	8170	8160.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20231110	110817	57	100.00	KONEX			N	N	N	N		N	8160	-10	5	-0.12	8160	1	100.00	8160	8160	8160	9390	6950	8170	8160.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20231110	100825	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20231110	090811	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20231109	160805	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	100.00	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20231109	150803	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	100.00	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20231109	140801	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	100.00	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20231109	130805	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20231109	120808	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20231109	110804	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20231109	100800	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20231109	090806	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20231108	160756	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20231108	150802	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20231108	140757	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20231108	130756	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20231108	120751	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20231108	110759	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20231108	100758	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20231108	090754	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	8170	1	0.97	8170	8170	8170	9390	6950	8170	8170.00	0.00	0	0	8350	8260	8080	7990	7810	8305	8035	16	1220	500	5390	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20231107	160757	57	100.00	KONEX			N	N	N	N		N	8170	270	2	3.42	813970	103	20.44	7900	8170	7900	9080	6720	7900	7902.62	0.00	0	0	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	255	8.43	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.89	6970	20221213	17.22	9950	-17.89	20230704	7000	16.71	20230127	9950	-17.89	20230704	6970	17.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20231107	150758	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	805800	102	20.24	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20231107	140802	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	790000	100	19.84	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20231107	130800	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	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20231107	120755	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	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20231107	110755	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	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20231107	100805	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	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20231107	090745	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	8153	8026	7773	7646	7393	8090	7710	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20231106	160739	57	100.00	KONEX			N	N	N	N		N	7900	260	2	3.40	3980840	504	3876.92	7520	7900	7520	8780	6500	7640	7898.49	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	246	8.15	2.17	12	0.02	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20231106	150743	57	100.00	KONEX			N	N	N	N		N	7900	260	2	3.40	3980840	504	3876.92	7520	7900	7520	8780	6500	7640	7898.49	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	246	8.15	2.17	12	0.02	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20231106	140739	57	100.00	KONEX			N	N	N	N		N	7900	260	2	3.40	3972940	503	3869.23	7520	7900	7520	8780	6500	7640	7898.49	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	246	8.15	2.17	12	0.02	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20231106	130747	57	100.00	KONEX			N	N	N	N		N	7900	260	2	3.40	3972940	503	3869.23	7520	7900	7520	8780	6500	7640	7898.49	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	246	8.15	2.17	12	0.02	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20231106	120744	57	100.00	KONEX			N	N	N	N		N	7900	260	2	3.40	560140	71	546.15	7520	7900	7520	8780	6500	7640	7889.30	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20231106	110743	57	100.00	KONEX			N	N	N	N		N	7900	260	2	3.40	22940	3	23.08	7520	7900	7520	8780	6500	7640	7646.67	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20231106	100721	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20231106	090742	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7653	7646	7643	7636	7633	7645	7635	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20231103	160734	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	99330	13	0.64	7640	7650	7640	8780	6500	7640	7640.77	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20231103	150731	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	99330	13	0.64	7640	7650	7640	8780	6500	7640	7640.77	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20231103	140731	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	99330	13	0.64	7640	7650	7640	8780	6500	7640	7640.77	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20231103	130731	57	100.00	KONEX			N	N	N	N		N	7650	10	2	0.13	84050	11	0.54	7640	7650	7640	8780	6500	7640	7640.91	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	239	7.89	2.10	12	0.00	969.00	3648.00	9950	20230704	-23.12	6970	20221213	9.76	9950	-23.12	20230704	7000	9.29	20230127	9950	-23.12	20230704	6970	9.76	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20231103	120729	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	76400	10	0.49	7640	7640	7640	8780	6500	7640	7640.00	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20231103	110738	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	76400	10	0.49	7640	7640	7640	8780	6500	7640	7640.00	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20231103	100722	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	76400	10	0.49	7640	7640	7640	8780	6500	7640	7640.00	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20231103	090725	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	8080	7860	7680	7460	7280	7770	7370	16	1140	500	5040	10	1	3120000	238	7.88	2.09	12	0.00	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
162	20231102	160725	57	100.00	KONEX			N	N	N	N		N	7640	-260	5	-3.29	15583550	2047	12041.18	7900	7900	7500	9080	6720	7900	7612.87	0.00	0	0	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	238	7.88	2.09	12	0.07	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
163	20231102	150734	57	100.00	KONEX			N	N	N	N		N	7640	-260	5	-3.29	15583550	2047	12041.18	7900	7900	7500	9080	6720	7900	7612.87	0.00	0	0	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	238	7.88	2.09	12	0.07	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
164	20231102	140720	57	100.00	KONEX			N	N	N	N		N	7640	-260	5	-3.29	15583550	2047	12041.18	7900	7900	7500	9080	6720	7900	7612.87	0.00	0	0	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	238	7.88	2.09	12	0.07	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
165	20231102	130726	57	100.00	KONEX			N	N	N	N		N	7650	-250	5	-3.16	15545350	2042	12011.76	7900	7900	7500	9080	6720	7900	7612.81	0.00	0	0	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	239	7.89	2.10	12	0.07	969.00	3648.00	9950	20230704	-23.12	6970	20221213	9.76	9950	-23.12	20230704	7000	9.29	20230127	9950	-23.12	20230704	6970	9.76	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
166	20231102	120723	57	100.00	KONEX			N	N	N	N		N	7650	-250	5	-3.16	7849450	1036	6094.12	7900	7900	7500	9080	6720	7900	7576.69	0.00	0	0	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	239	7.89	2.10	12	0.03	969.00	3648.00	9950	20230704	-23.12	6970	20221213	9.76	9950	-23.12	20230704	7000	9.29	20230127	9950	-23.12	20230704	6970	9.76	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
167	20231102	110722	57	100.00	KONEX			N	N	N	N		N	7640	-260	5	-3.29	7772950	1026	6035.29	7900	7900	7500	9080	6720	7900	7575.97	0.00	0	0	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	238	7.88	2.09	12	0.03	969.00	3648.00	9950	20230704	-23.22	6970	20221213	9.61	9950	-23.22	20230704	7000	9.14	20230127	9950	-23.22	20230704	6970	9.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
168	20231102	100724	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	4376200	581	3417.65	7900	7900	7500	9080	6720	7900	7532.19	0.00	0	0	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	240	7.95	2.11	12	0.02	969.00	3648.00	9950	20230704	-22.61	6970	20221213	10.47	9950	-22.61	20230704	7000	10.00	20230127	9950	-22.61	20230704	6970	10.47	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
169	20231102	090728	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	8113	8006	7953	7846	7793	7980	7820	16	1180	500	5210	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
170	20231101	160721	57	100.00	KONEX			N	N	N	N		N	7900	-170	5	-2.11	135580	17	425.00	8060	8060	7900	9280	6860	8070	7975.29	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	246	8.15	2.17	12	0.00	969.00	3648.00	9950	20230704	-20.60	6970	20221213	13.34	9950	-20.60	20230704	7000	12.86	20230127	9950	-20.60	20230704	6970	13.34	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
171	20231101	150721	57	100.00	KONEX			N	N	N	N		N	8060	-10	5	-0.12	64480	8	200.00	8060	8060	8060	9280	6860	8070	8060.00	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	251	8.32	2.21	12	0.00	969.00	3648.00	9950	20230704	-18.99	6970	20221213	15.64	9950	-18.99	20230704	7000	15.14	20230127	9950	-18.99	20230704	6970	15.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
172	20231101	140715	57	100.00	KONEX			N	N	N	N		N	8060	-10	5	-0.12	64480	8	200.00	8060	8060	8060	9280	6860	8070	8060.00	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	251	8.32	2.21	12	0.00	969.00	3648.00	9950	20230704	-18.99	6970	20221213	15.64	9950	-18.99	20230704	7000	15.14	20230127	9950	-18.99	20230704	6970	15.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
173	20231101	130721	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	252	8.33	2.21	12	0.00	969.00	3648.00	9950	20230704	-18.89	6970	20221213	15.78	9950	-18.89	20230704	7000	15.29	20230127	9950	-18.89	20230704	6970	15.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
174	20231101	120737	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	252	8.33	2.21	12	0.00	969.00	3648.00	9950	20230704	-18.89	6970	20221213	15.78	9950	-18.89	20230704	7000	15.29	20230127	9950	-18.89	20230704	6970	15.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
175	20231101	110742	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	252	8.33	2.21	12	0.00	969.00	3648.00	9950	20230704	-18.89	6970	20221213	15.78	9950	-18.89	20230704	7000	15.29	20230127	9950	-18.89	20230704	6970	15.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
176	20231101	100732	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	252	8.33	2.21	12	0.00	969.00	3648.00	9950	20230704	-18.89	6970	20221213	15.78	9950	-18.89	20230704	7000	15.29	20230127	9950	-18.89	20230704	6970	15.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
177	20231101	090733	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8210	8140	8020	7950	7830	8080	7890	16	1210	500	5320	10	1	3120000	252	8.33	2.21	12	0.00	969.00	3648.00	9950	20230704	-18.89	6970	20221213	15.78	9950	-18.89	20230704	7000	15.29	20230127	9950	-18.89	20230704	6970	15.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N