KissMeData/076340/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	160700	57	100.00	KONEX			N	N	N	N		N	5490	-260	5	-4.52	668840	122	37.08	5500	6160	5400	6610	4890	5750	5482.30	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	267	4.77	0.36	12	0.00	1150.00	15086.00	8300	20230725	-33.86	4850	20231004	13.20	8300	-33.86	20230725	4850	13.20	20231004	8300	-33.86	20230725	4850	13.20	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20231130	150702	57	100.00	KONEX			N	N	N	N		N	5490	-260	5	-4.52	636300	116	35.26	5500	6160	5400	6610	4890	5750	5485.34	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	267	4.77	0.36	12	0.00	1150.00	15086.00	8300	20230725	-33.86	4850	20231004	13.20	8300	-33.86	20230725	4850	13.20	20231004	8300	-33.86	20230725	4850	13.20	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20231130	140657	57	100.00	KONEX			N	N	N	N		N	5790	40	2	0.70	347110	63	19.15	5500	6160	5400	6610	4890	5750	5509.68	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20231130	130656	57	100.00	KONEX			N	N	N	N		N	5790	40	2	0.70	347110	63	19.15	5500	6160	5400	6610	4890	5750	5509.68	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20231130	120707	57	100.00	KONEX			N	N	N	N		N	5790	40	2	0.70	347110	63	19.15	5500	6160	5400	6610	4890	5750	5509.68	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20231130	110701	57	100.00	KONEX			N	N	N	N		N	6160	410	2	7.13	287320	52	15.81	5500	6160	5500	6610	4890	5750	5525.38	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	300	5.36	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.78	4850	20231004	27.01	8300	-25.78	20230725	4850	27.01	20231004	8300	-25.78	20230725	4850	27.01	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20231130	100656	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	280	5.00	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.72	4850	20231004	18.56	8300	-30.72	20230725	4850	18.56	20231004	8300	-30.72	20230725	4850	18.56	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20231130	090658	57	100.00	KONEX			N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	6610	4890	5750	0.00	0.00	0	0	7650	6700	6040	5090	4430	6370	4760	24	860	500	3450	10	1	4871460	280	5.00	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.72	4850	20231004	18.56	8300	-30.72	20230725	4850	18.56	20231004	8300	-30.72	20230725	4850	18.56	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20231129	160655	57	100.00	KONEX			N	N	N	N		N	5750	-430	5	-6.96	2027910	329	32900.00	6990	6990	5380	7100	5260	6180	6163.86	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	280	5.00	0.38	12	0.01	1150.00	15086.00	8300	20230725	-30.72	4850	20231004	18.56	8300	-30.72	20230725	4850	18.56	20231004	8300	-30.72	20230725	4850	18.56	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20231129	150659	57	100.00	KONEX			N	N	N	N		N	5750	-430	5	-6.96	2027910	329	32900.00	6990	6990	5380	7100	5260	6180	6163.86	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	280	5.00	0.38	12	0.01	1150.00	15086.00	8300	20230725	-30.72	4850	20231004	18.56	8300	-30.72	20230725	4850	18.56	20231004	8300	-30.72	20230725	4850	18.56	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20231129	140655	57	100.00	KONEX			N	N	N	N		N	5430	-750	5	-12.14	2022160	328	32800.00	6990	6990	5380	7100	5260	6180	6165.12	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	265	4.72	0.36	12	0.01	1150.00	15086.00	8300	20230725	-34.58	4850	20231004	11.96	8300	-34.58	20230725	4850	11.96	20231004	8300	-34.58	20230725	4850	11.96	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20231129	130658	57	100.00	KONEX			N	N	N	N		N	5750	-430	5	-6.96	1131160	165	16500.00	6990	6990	5380	7100	5260	6180	6855.52	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	280	5.00	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.72	4850	20231004	18.56	8300	-30.72	20230725	4850	18.56	20231004	8300	-30.72	20230725	4850	18.56	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20231129	120658	57	100.00	KONEX			N	N	N	N		N	5790	-390	5	-6.31	1125410	164	16400.00	6990	6990	5380	7100	5260	6180	6862.26	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20231129	110658	57	100.00	KONEX			N	N	N	N		N	5790	-390	5	-6.31	1125410	164	16400.00	6990	6990	5380	7100	5260	6180	6862.26	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20231129	100657	57	100.00	KONEX			N	N	N	N		N	5790	-390	5	-6.31	1125410	164	16400.00	6990	6990	5380	7100	5260	6180	6862.26	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20231129	090654	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	4850	20231004	27.42	8300	-25.54	20230725	4850	27.42	20231004	8300	-25.54	20230725	4850	27.42	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20231128	160655	57	100.00	KONEX			N	N	N	N		N	6180	510	2	8.99	6180	1	8.33	6180	6180	6180	6520	4820	5670	6180.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	4850	20231004	27.42	8300	-25.54	20230725	4850	27.42	20231004	8300	-25.54	20230725	4850	27.42	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20231128	150612	57	100.00	KONEX			N	N	N	N		N	6180	510	2	8.99	6180	1	8.33	6180	6180	6180	6520	4820	5670	6180.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	4850	20231004	27.42	8300	-25.54	20230725	4850	27.42	20231004	8300	-25.54	20230725	4850	27.42	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20231128	140655	57	100.00	KONEX			N	N	N	N		N	6180	510	2	8.99	6180	1	8.33	6180	6180	6180	6520	4820	5670	6180.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	4850	20231004	27.42	8300	-25.54	20230725	4850	27.42	20231004	8300	-25.54	20230725	4850	27.42	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20231128	130650	57	100.00	KONEX			N	N	N	N		N	6180	510	2	8.99	6180	1	8.33	6180	6180	6180	6520	4820	5670	6180.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	4850	20231004	27.42	8300	-25.54	20230725	4850	27.42	20231004	8300	-25.54	20230725	4850	27.42	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20231128	120653	57	100.00	KONEX			N	N	N	N		N	6180	510	2	8.99	6180	1	8.33	6180	6180	6180	6520	4820	5670	6180.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	4850	20231004	27.42	8300	-25.54	20230725	4850	27.42	20231004	8300	-25.54	20230725	4850	27.42	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20231128	110652	57	100.00	KONEX			N	N	N	N		N	6180	510	2	8.99	6180	1	8.33	6180	6180	6180	6520	4820	5670	6180.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	4850	20231004	27.42	8300	-25.54	20230725	4850	27.42	20231004	8300	-25.54	20230725	4850	27.42	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20231128	100652	57	100.00	KONEX			N	N	N	N		N	5670	0	3	0.00	0	0	0.00	0	0	0	6520	4820	5670	0.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	276	4.93	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.69	4850	20231004	16.91	8300	-31.69	20230725	4850	16.91	20231004	8300	-31.69	20230725	4850	16.91	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20231128	090651	57	100.00	KONEX			N	N	N	N		N	5670	0	3	0.00	0	0	0.00	0	0	0	6520	4820	5670	0.00	0.00	0	0	6736	6202	5936	5402	5136	6070	5270	24	850	500	3400	10	1	4871460	276	4.93	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.69	4850	20231004	16.91	8300	-31.69	20230725	4850	16.91	20231004	8300	-31.69	20230725	4850	16.91	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20231127	160650	57	100.00	KONEX			N	N	N	N		N	5670	10	2	0.18	72160	12	400.00	6470	6470	5670	6500	4820	5660	6013.33	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	276	4.93	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.69	4850	20231004	16.91	8300	-31.69	20230725	4850	16.91	20231004	8300	-31.69	20230725	4850	16.91	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20231127	150651	57	100.00	KONEX			N	N	N	N		N	5950	290	2	5.12	66490	11	366.67	6470	6470	5950	6500	4820	5660	6044.55	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20231127	140655	57	100.00	KONEX			N	N	N	N		N	5950	290	2	5.12	66490	11	366.67	6470	6470	5950	6500	4820	5660	6044.55	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20231127	130653	57	100.00	KONEX			N	N	N	N		N	5950	290	2	5.12	66490	11	366.67	6470	6470	5950	6500	4820	5660	6044.55	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20231127	120654	57	100.00	KONEX			N	N	N	N		N	6470	810	2	14.31	12940	2	66.67	6470	6470	6470	6500	4820	5660	6470.00	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	315	5.63	0.43	12	0.00	1150.00	15086.00	8300	20230725	-22.05	4850	20231004	33.40	8300	-22.05	20230725	4850	33.40	20231004	8300	-22.05	20230725	4850	33.40	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20231127	110645	57	100.00	KONEX			N	N	N	N		N	6470	810	2	14.31	12940	2	66.67	6470	6470	6470	6500	4820	5660	6470.00	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	315	5.63	0.43	12	0.00	1150.00	15086.00	8300	20230725	-22.05	4850	20231004	33.40	8300	-22.05	20230725	4850	33.40	20231004	8300	-22.05	20230725	4850	33.40	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20231127	100644	57	100.00	KONEX			N	N	N	N		N	6470	810	2	14.31	12940	2	66.67	6470	6470	6470	6500	4820	5660	6470.00	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	315	5.63	0.43	12	0.00	1150.00	15086.00	8300	20230725	-22.05	4850	20231004	33.40	8300	-22.05	20230725	4850	33.40	20231004	8300	-22.05	20230725	4850	33.40	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20231127	090646	57	100.00	KONEX			N	N	N	N		N	5660	0	3	0.00	0	0	0.00	0	0	0	6500	4820	5660	0.00	0.00	0	0	6206	5932	5696	5422	5186	5815	5305	24	840	500	3390	10	1	4871460	276	4.92	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.81	4850	20231004	16.70	8300	-31.81	20230725	4850	16.70	20231004	8300	-31.81	20230725	4850	16.70	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20231124	160639	57	100.00	KONEX			N	N	N	N		N	5660	200	2	3.66	17090	3	2.52	5970	5970	5460	6270	4650	5460	5696.67	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	276	4.92	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.81	4850	20231004	16.70	8300	-31.81	20230725	4850	16.70	20231004	8300	-31.81	20230725	4850	16.70	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20231124	150647	57	100.00	KONEX			N	N	N	N		N	5660	200	2	3.66	17090	3	2.52	5970	5970	5460	6270	4650	5460	5696.67	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	276	4.92	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.81	4850	20231004	16.70	8300	-31.81	20230725	4850	16.70	20231004	8300	-31.81	20230725	4850	16.70	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20231124	140649	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	11430	2	1.68	5970	5970	5460	6270	4650	5460	5715.00	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	266	4.75	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20231124	130644	57	100.00	KONEX			N	N	N	N		N	5970	510	2	9.34	5970	1	0.84	5970	5970	5970	6270	4650	5460	5970.00	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20231124	120648	57	100.00	KONEX			N	N	N	N		N	5970	510	2	9.34	5970	1	0.84	5970	5970	5970	6270	4650	5460	5970.00	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20231124	110644	57	100.00	KONEX			N	N	N	N		N	5970	510	2	9.34	5970	1	0.84	5970	5970	5970	6270	4650	5460	5970.00	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20231124	100643	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	266	4.75	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20231124	090644	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	6220	5840	5650	5270	5080	5745	5175	24	810	500	3270	10	1	4871460	266	4.75	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20231123	160636	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	651310	119	7.92	6030	6030	5460	6270	4650	5460	5473.19	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	266	4.75	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20231123	150659	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	651310	119	7.92	6030	6030	5460	6270	4650	5460	5473.19	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	266	4.75	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20231123	140653	57	100.00	KONEX			N	N	N	N		N	6030	570	2	10.44	6030	1	0.07	6030	6030	6030	6270	4650	5460	6030.00	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	294	5.24	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.35	4850	20231004	24.33	8300	-27.35	20230725	4850	24.33	20231004	8300	-27.35	20230725	4850	24.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20231123	130655	57	100.00	KONEX			N	N	N	N		N	6030	570	2	10.44	6030	1	0.07	6030	6030	6030	6270	4650	5460	6030.00	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	294	5.24	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.35	4850	20231004	24.33	8300	-27.35	20230725	4850	24.33	20231004	8300	-27.35	20230725	4850	24.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20231123	120646	57	100.00	KONEX			N	N	N	N		N	6030	570	2	10.44	6030	1	0.07	6030	6030	6030	6270	4650	5460	6030.00	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	294	5.24	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.35	4850	20231004	24.33	8300	-27.35	20230725	4850	24.33	20231004	8300	-27.35	20230725	4850	24.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20231123	110701	57	100.00	KONEX			N	N	N	N		N	6030	570	2	10.44	6030	1	0.07	6030	6030	6030	6270	4650	5460	6030.00	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	294	5.24	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.35	4850	20231004	24.33	8300	-27.35	20230725	4850	24.33	20231004	8300	-27.35	20230725	4850	24.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20231123	100648	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	266	4.75	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20231123	090644	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	6160	5810	5530	5180	4900	5670	5040	24	810	500	3270	10	1	4871460	266	4.75	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20231122	160622	57	100.00	KONEX			N	N	N	N		N	5460	110	2	2.06	8132010	1502	8.04	5500	5880	5250	6150	4550	5350	5414.12	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	266	4.75	0.36	12	0.03	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20231122	150634	57	100.00	KONEX			N	N	N	N		N	5490	140	2	2.62	6503710	1202	6.43	5500	5880	5250	6150	4550	5350	5410.74	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	267	4.77	0.36	12	0.02	1150.00	15086.00	8300	20230725	-33.86	4850	20231004	13.20	8300	-33.86	20230725	4850	13.20	20231004	8300	-33.86	20230725	4850	13.20	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20231122	140626	57	100.00	KONEX			N	N	N	N		N	5490	140	2	2.62	6503710	1202	6.43	5500	5880	5250	6150	4550	5350	5410.74	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	267	4.77	0.36	12	0.02	1150.00	15086.00	8300	20230725	-33.86	4850	20231004	13.20	8300	-33.86	20230725	4850	13.20	20231004	8300	-33.86	20230725	4850	13.20	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20231122	130648	57	100.00	KONEX			N	N	N	N		N	5460	110	2	2.06	2927040	542	2.90	5500	5880	5250	6150	4550	5350	5400.44	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	266	4.75	0.36	12	0.01	1150.00	15086.00	8300	20230725	-34.22	4850	20231004	12.58	8300	-34.22	20230725	4850	12.58	20231004	8300	-34.22	20230725	4850	12.58	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20231122	120651	57	100.00	KONEX			N	N	N	N		N	5880	530	2	9.91	1672380	304	1.63	5500	5880	5500	6150	4550	5350	5501.25	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	286	5.11	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.16	4850	20231004	21.24	8300	-29.16	20230725	4850	21.24	20231004	8300	-29.16	20230725	4850	21.24	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20231122	110719	57	100.00	KONEX			N	N	N	N		N	5880	530	2	9.91	1672380	304	1.63	5500	5880	5500	6150	4550	5350	5501.25	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	286	5.11	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.16	4850	20231004	21.24	8300	-29.16	20230725	4850	21.24	20231004	8300	-29.16	20230725	4850	21.24	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20231122	100701	57	100.00	KONEX			N	N	N	N		N	5880	530	2	9.91	1672380	304	1.63	5500	5880	5500	6150	4550	5350	5501.25	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	286	5.11	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.16	4850	20231004	21.24	8300	-29.16	20230725	4850	21.24	20231004	8300	-29.16	20230725	4850	21.24	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20231122	090628	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	0.00	0	0	6303	5826	5513	5036	4723	6065	5275	24	800	500	3210	10	1	4871460	261	4.65	0.35	12	0.00	1150.00	15086.00	8300	20230725	-35.54	4850	20231004	10.31	8300	-35.54	20230725	4850	10.31	20231004	8300	-35.54	20230725	4850	10.31	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20231121	160630	57	100.00	KONEX			N	N	N	N		N	5350	-640	5	-10.68	99856480	18687	1868700.00	5260	5990	5200	6880	5100	5990	5343.63	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	261	4.65	0.35	12	0.38	1150.00	15086.00	8300	20230725	-35.54	4850	20231004	10.31	8300	-35.54	20230725	4850	10.31	20231004	8300	-35.54	20230725	4850	10.31	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20231121	150630	57	100.00	KONEX			N	N	N	N		N	5400	-590	5	-9.85	94013480	17599	1759900.00	5260	5990	5200	6880	5100	5990	5341.98	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	263	4.70	0.36	12	0.36	1150.00	15086.00	8300	20230725	-34.94	4850	20231004	11.34	8300	-34.94	20230725	4850	11.34	20231004	8300	-34.94	20230725	4850	11.34	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20231121	140624	57	100.00	KONEX			N	N	N	N		N	5450	-540	5	-9.02	56604370	10591	1059100.00	5260	5990	5200	6880	5100	5990	5344.57	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	265	4.74	0.36	12	0.22	1150.00	15086.00	8300	20230725	-34.34	4850	20231004	12.37	8300	-34.34	20230725	4850	12.37	20231004	8300	-34.34	20230725	4850	12.37	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20231121	130619	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	22868240	4300	430000.00	5260	5990	5200	6880	5100	5990	5318.20	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.09	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20231121	120619	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	22868240	4300	430000.00	5260	5990	5200	6880	5100	5990	5318.20	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.09	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20231121	110616	57	100.00	KONEX			N	N	N	N		N	5220	-770	5	-12.85	14630350	2800	280000.00	5260	5260	5200	6880	5100	5990	5225.12	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	254	4.54	0.35	12	0.06	1150.00	15086.00	8300	20230725	-37.11	4850	20231004	7.63	8300	-37.11	20230725	4850	7.63	20231004	8300	-37.11	20230725	4850	7.63	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20231121	100602	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20231121	090611	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20231120	160616	57	100.00	KONEX			N	N	N	N		N	5990	390	2	6.96	5990	1	0.04	5990	5990	5990	6440	4760	5600	5990.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20231120	150620	57	100.00	KONEX			N	N	N	N		N	5990	390	2	6.96	5990	1	0.04	5990	5990	5990	6440	4760	5600	5990.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20231120	140619	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	273	4.87	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20231120	130615	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	273	4.87	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20231120	120617	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	273	4.87	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20231120	110615	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	273	4.87	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20231120	100612	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	273	4.87	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20231120	090618	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5633	5616	5583	5566	5533	5625	5575	24	840	500	3360	10	1	4871460	273	4.87	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20231117	160630	57	100.00	KONEX			N	N	N	N		N	5600	170	2	3.13	15115750	2701	448.67	5600	5600	5550	6240	4620	5430	5596.35	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	273	4.87	0.37	12	0.06	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20231117	150634	57	100.00	KONEX			N	N	N	N		N	5600	170	2	3.13	15115750	2701	448.67	5600	5600	5550	6240	4620	5430	5596.35	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	273	4.87	0.37	12	0.06	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20231117	140631	57	100.00	KONEX			N	N	N	N		N	5600	170	2	3.13	15115750	2701	448.67	5600	5600	5550	6240	4620	5430	5596.35	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	273	4.87	0.37	12	0.06	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20231117	130630	57	100.00	KONEX			N	N	N	N		N	5550	120	2	2.21	8404090	1501	249.34	5600	5600	5550	6240	4620	5430	5598.99	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	270	4.83	0.37	12	0.03	1150.00	15086.00	8300	20230725	-33.13	4850	20231004	14.43	8300	-33.13	20230725	4850	14.43	20231004	8300	-33.13	20230725	4850	14.43	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20231117	120631	57	100.00	KONEX			N	N	N	N		N	5550	120	2	2.21	8404090	1501	249.34	5600	5600	5550	6240	4620	5430	5598.99	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	270	4.83	0.37	12	0.03	1150.00	15086.00	8300	20230725	-33.13	4850	20231004	14.43	8300	-33.13	20230725	4850	14.43	20231004	8300	-33.13	20230725	4850	14.43	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20231117	110633	57	100.00	KONEX			N	N	N	N		N	5600	170	2	3.13	8398540	1500	249.17	5600	5600	5590	6240	4620	5430	5599.03	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	273	4.87	0.37	12	0.03	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20231117	100631	57	100.00	KONEX			N	N	N	N		N	5600	170	2	3.13	5600000	1000	166.11	5600	5600	5600	6240	4620	5430	5600.00	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	273	4.87	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20231117	090633	57	100.00	KONEX			N	N	N	N		N	5430	0	3	0.00	0	0	0.00	0	0	0	6240	4620	5430	0.00	0.00	0	0	6403	5916	5673	5186	4943	5795	5065	24	810	500	3250	10	1	4871460	265	4.72	0.36	12	0.00	1150.00	15086.00	8300	20230725	-34.58	4850	20231004	11.96	8300	-34.58	20230725	4850	11.96	20231004	8300	-34.58	20230725	4850	11.96	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20231116	160633	57	100.00	KONEX			N	N	N	N		N	5430	-370	5	-6.38	3269640	602	12.57	6160	6160	5430	6670	4930	5800	5431.30	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	265	4.72	0.36	12	0.01	1150.00	15086.00	8300	20230725	-34.58	4850	20231004	11.96	8300	-34.58	20230725	4850	11.96	20231004	8300	-34.58	20230725	4850	11.96	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20231116	150628	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20231116	140607	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20231116	130627	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20231116	120629	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20231116	110626	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20231116	100627	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20231116	090627	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7140	6470	5940	5270	4740	6205	5005	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20231115	160548	57	100.00	KONEX			N	N	N	N		N	5800	40	2	0.69	26801580	4788	0.00	6610	6610	5410	6620	4900	5760	5597.66	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	283	5.04	0.38	12	0.10	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20231115	150636	57	100.00	KONEX			N	N	N	N		N	5800	40	2	0.69	26801580	4788	0.00	6610	6610	5410	6620	4900	5760	5597.66	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	283	5.04	0.38	12	0.10	1150.00	15086.00	8300	20230725	-30.12	4850	20231004	19.59	8300	-30.12	20230725	4850	19.59	20231004	8300	-30.12	20230725	4850	19.59	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20231115	140634	57	100.00	KONEX			N	N	N	N		N	5420	-340	5	-5.90	1899820	334	0.00	6610	6610	5420	6620	4900	5760	5688.08	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	264	4.71	0.36	12	0.01	1150.00	15086.00	8300	20230725	-34.70	4850	20231004	11.75	8300	-34.70	20230725	4850	11.75	20231004	8300	-34.70	20230725	4850	11.75	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20231115	130637	57	100.00	KONEX			N	N	N	N		N	6610	850	2	14.76	13220	2	0.00	6610	6610	6610	6620	4900	5760	6610.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	322	5.75	0.44	12	0.00	1150.00	15086.00	8300	20230725	-20.36	4850	20231004	36.29	8300	-20.36	20230725	4850	36.29	20231004	8300	-20.36	20230725	4850	36.29	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20231115	120640	57	100.00	KONEX			N	N	N	N		N	6610	850	2	14.76	13220	2	0.00	6610	6610	6610	6620	4900	5760	6610.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	322	5.75	0.44	12	0.00	1150.00	15086.00	8300	20230725	-20.36	4850	20231004	36.29	8300	-20.36	20230725	4850	36.29	20231004	8300	-20.36	20230725	4850	36.29	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20231115	110644	57	100.00	KONEX			N	N	N	N		N	6610	850	2	14.76	13220	2	0.00	6610	6610	6610	6620	4900	5760	6610.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	322	5.75	0.44	12	0.00	1150.00	15086.00	8300	20230725	-20.36	4850	20231004	36.29	8300	-20.36	20230725	4850	36.29	20231004	8300	-20.36	20230725	4850	36.29	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20231115	100638	57	100.00	KONEX			N	N	N	N		N	5760	0	3	0.00	0	0	0.00	0	0	0	6620	4900	5760	0.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	281	5.01	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.60	4850	20231004	18.76	8300	-30.60	20230725	4850	18.76	20231004	8300	-30.60	20230725	4850	18.76	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20231115	090632	57	100.00	KONEX			N	N	N	N		N	5760	0	3	0.00	0	0	0.00	0	0	0	6620	4900	5760	0.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	24	860	500	3450	10	1	4871460	281	5.01	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.60	4850	20231004	18.76	8300	-30.60	20230725	4850	18.76	20231004	8300	-30.60	20230725	4850	18.76	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20231114	160625	57	100.00	KONEX			N	N	N	N		N	5760	-30	5	-0.52	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	281	5.01	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.60	4850	20231004	18.76	8300	-30.60	20230725	4850	18.76	20231004	8300	-30.60	20230725	4850	18.76	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20231114	150626	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20231114	140626	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20231114	130628	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20231114	120628	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20231114	110635	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20231114	100628	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20231114	090622	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20231113	160618	57	100.00	KONEX			N	N	N	N		N	5790	-100	5	-1.70	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20231113	150617	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20231113	140615	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20231113	130614	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20231113	120614	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20231113	110613	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20231113	100611	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20231113	090617	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20231110	160632	57	100.00	KONEX			N	N	N	N		N	5890	-100	5	-1.67	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20231110	150625	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20231110	140619	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20231110	130621	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20231110	120622	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20231110	110614	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20231110	100621	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20231110	090609	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20231109	160603	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11980	2	0.00	5990	5990	5990	6840	5060	5950	5990.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20231109	150604	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11980	2	0.00	5990	5990	5990	6840	5060	5950	5990.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20231109	140603	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11980	2	0.00	5990	5990	5990	6840	5060	5950	5990.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20231109	130605	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11980	2	0.00	5990	5990	5990	6840	5060	5950	5990.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20231109	120608	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11980	2	0.00	5990	5990	5990	6840	5060	5950	5990.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20231109	110606	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11980	2	0.00	5990	5990	5990	6840	5060	5950	5990.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20231109	100602	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11980	2	0.00	5990	5990	5990	6840	5060	5950	5990.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20231109	090603	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20231108	160559	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20231108	150602	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20231108	140600	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20231108	130601	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20231108	120556	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20231108	110600	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20231108	100600	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20231108	090557	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20231107	160601	57	100.00	KONEX			N	N	N	N		N	5950	160	2	2.76	5950	1	0.00	5950	5950	5950	6650	4930	5790	5950.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	4850	20231004	22.68	8300	-28.31	20230725	4850	22.68	20231004	8300	-28.31	20230725	4850	22.68	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20231107	150600	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20231107	140603	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20231107	130602	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20231107	120558	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20231107	110558	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20231107	100606	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20231107	090551	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20231106	160546	57	100.00	KONEX			N	N	N	N		N	5790	-200	5	-3.34	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	282	5.03	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.24	4850	20231004	19.38	8300	-30.24	20230725	4850	19.38	20231004	8300	-30.24	20230725	4850	19.38	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20231106	150548	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20231106	140546	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20231106	130553	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20231106	120549	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20231106	110549	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20231106	100527	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20231106	090549	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
154	20231103	160543	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	5990	1	100.00	5990	5990	5990	6880	5100	5990	5990.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
155	20231103	150541	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	5990	1	100.00	5990	5990	5990	6880	5100	5990	5990.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
156	20231103	140541	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	5990	1	100.00	5990	5990	5990	6880	5100	5990	5990.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
157	20231103	130542	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
158	20231103	120541	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
159	20231103	110545	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
160	20231103	100536	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
161	20231103	090536	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
162	20231102	160537	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	5990	1	100.00	5990	5990	5990	6860	5080	5970	5990.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
163	20231102	150543	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	5990	1	100.00	5990	5990	5990	6860	5080	5970	5990.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
164	20231102	140533	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	5990	1	100.00	5990	5990	5990	6860	5080	5970	5990.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
165	20231102	130538	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	5990	1	100.00	5990	5990	5990	6860	5080	5970	5990.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
166	20231102	120535	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	5990	1	100.00	5990	5990	5990	6860	5080	5970	5990.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
167	20231102	110536	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	5990	1	100.00	5990	5990	5990	6860	5080	5970	5990.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
168	20231102	100536	57	100.00	KONEX			N	N	N	N		N	5970	0	3	0.00	0	0	0.00	0	0	0	6860	5080	5970	0.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
169	20231102	090539	57	100.00	KONEX			N	N	N	N		N	5970	0	3	0.00	0	0	0.00	0	0	0	6860	5080	5970	0.00	0.00	0	0	5970	5970	5970	5970	5970	5970	5970	24	890	500	3580	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
170	20231101	160533	57	100.00	KONEX			N	N	N	N		N	5970	-10	5	-0.17	5970	1	0.00	5970	5970	5970	6870	5090	5980	5970.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
171	20231101	150531	57	100.00	KONEX			N	N	N	N		N	5970	-10	5	-0.17	5970	1	0.00	5970	5970	5970	6870	5090	5980	5970.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
172	20231101	140530	57	100.00	KONEX			N	N	N	N		N	5970	-10	5	-0.17	5970	1	0.00	5970	5970	5970	6870	5090	5980	5970.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
173	20231101	130533	57	100.00	KONEX			N	N	N	N		N	5970	-10	5	-0.17	5970	1	0.00	5970	5970	5970	6870	5090	5980	5970.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
174	20231101	120545	57	100.00	KONEX			N	N	N	N		N	5970	-10	5	-0.17	5970	1	0.00	5970	5970	5970	6870	5090	5980	5970.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.19	0.40	12	0.00	1150.00	15086.00	8300	20230725	-28.07	4850	20231004	23.09	8300	-28.07	20230725	4850	23.09	20231004	8300	-28.07	20230725	4850	23.09	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
175	20231101	110549	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	4850	20231004	23.30	8300	-27.95	20230725	4850	23.30	20231004	8300	-27.95	20230725	4850	23.30	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
176	20231101	100541	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	4850	20231004	23.30	8300	-27.95	20230725	4850	23.30	20231004	8300	-27.95	20230725	4850	23.30	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
177	20231101	090542	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	4850	20231004	23.30	8300	-27.95	20230725	4850	23.30	20231004	8300	-27.95	20230725	4850	23.30	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N