KissMeData/336040/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	161231	57	100.00	KONEX			N	N	N	N		N	9590	-390	5	-3.91	1957060	206	1872.73	9600	9800	9100	11470	8490	9980	9500.29	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	403	-10.28	8.45	12	0.00	-933.00	1135.00	16850	20221129	-43.09	8500	20231026	12.82	14920	-35.72	20230615	8500	12.82	20231026	16700	-42.57	20221130	8500	12.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
3	20231130	151229	57	100.00	KONEX			N	N	N	N		N	9590	-390	5	-3.91	1957060	206	1872.73	9600	9800	9100	11470	8490	9980	9500.29	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	403	-10.28	8.45	12	0.00	-933.00	1135.00	16850	20221129	-43.09	8500	20231026	12.82	14920	-35.72	20230615	8500	12.82	20231026	16700	-42.57	20221130	8500	12.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
4	20231130	141226	57	100.00	KONEX			N	N	N	N		N	9590	-390	5	-3.91	1861160	196	1781.82	9600	9800	9100	11470	8490	9980	9495.71	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	403	-10.28	8.45	12	0.00	-933.00	1135.00	16850	20221129	-43.09	8500	20231026	12.82	14920	-35.72	20230615	8500	12.82	20231026	16700	-42.57	20221130	8500	12.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
5	20231130	131225	57	100.00	KONEX			N	N	N	N		N	9800	-180	5	-1.80	1580150	166	1509.09	9600	9800	9100	11470	8490	9980	9518.98	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16850	20221129	-41.84	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221130	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
6	20231130	121240	57	100.00	KONEX			N	N	N	N		N	9800	-180	5	-1.80	1580150	166	1509.09	9600	9800	9100	11470	8490	9980	9518.98	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	16850	20221129	-41.84	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16700	-41.32	20221130	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
7	20231130	111233	57	100.00	KONEX			N	N	N	N		N	9600	-380	5	-3.81	1570350	165	1500.00	9600	9600	9100	11470	8490	9980	9517.27	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	16850	20221129	-43.03	8500	20231026	12.94	14920	-35.66	20230615	8500	12.94	20231026	16700	-42.51	20221130	8500	12.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
8	20231130	101226	57	100.00	KONEX			N	N	N	N		N	9100	-880	5	-8.82	1297150	136	1236.36	9600	9600	9100	11470	8490	9980	9537.87	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	383	-9.75	8.02	12	0.00	-933.00	1135.00	16850	20221129	-45.99	8500	20231026	7.06	14920	-39.01	20230615	8500	7.06	20231026	16700	-45.51	20221130	8500	7.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
9	20231130	091226	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	21	1490	500	6180	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	16850	20221129	-40.77	8500	20231026	17.41	14920	-33.11	20230615	8500	17.41	20231026	16700	-40.24	20221130	8500	17.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
10	20231129	161220	57	100.00	KONEX			N	N	N	N		N	9980	40	2	0.40	109780	11	61.11	9980	9980	9980	11430	8450	9940	9980.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	16850	20221129	-40.77	8500	20231026	17.41	14920	-33.11	20230615	8500	17.41	20231026	16850	-40.77	20221129	8500	17.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
11	20231129	151232	57	100.00	KONEX			N	N	N	N		N	9980	40	2	0.40	109780	11	61.11	9980	9980	9980	11430	8450	9940	9980.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	16850	20221129	-40.77	8500	20231026	17.41	14920	-33.11	20230615	8500	17.41	20231026	16850	-40.77	20221129	8500	17.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
12	20231129	141224	57	100.00	KONEX			N	N	N	N		N	9980	40	2	0.40	109780	11	61.11	9980	9980	9980	11430	8450	9940	9980.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	16850	20221129	-40.77	8500	20231026	17.41	14920	-33.11	20230615	8500	17.41	20231026	16850	-40.77	20221129	8500	17.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
13	20231129	131225	57	100.00	KONEX			N	N	N	N		N	9980	40	2	0.40	29940	3	16.67	9980	9980	9980	11430	8450	9940	9980.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	16850	20221129	-40.77	8500	20231026	17.41	14920	-33.11	20230615	8500	17.41	20231026	16850	-40.77	20221129	8500	17.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
14	20231129	121227	57	100.00	KONEX			N	N	N	N		N	9980	40	2	0.40	29940	3	16.67	9980	9980	9980	11430	8450	9940	9980.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	16850	20221129	-40.77	8500	20231026	17.41	14920	-33.11	20230615	8500	17.41	20231026	16850	-40.77	20221129	8500	17.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
15	20231129	111227	57	100.00	KONEX			N	N	N	N		N	9980	40	2	0.40	9980	1	5.56	9980	9980	9980	11430	8450	9940	9980.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	16850	20221129	-40.77	8500	20231026	17.41	14920	-33.11	20230615	8500	17.41	20231026	16850	-40.77	20221129	8500	17.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
16	20231129	101225	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16850	20221129	-41.01	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16850	-41.01	20221129	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
17	20231129	091219	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	0.00	0	0	10206	10072	9836	9702	9466	10140	9770	21	1490	500	6160	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16850	20221129	-41.01	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16850	-41.01	20221129	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
18	20231128	161219	57	100.00	KONEX			N	N	N	N		N	9940	-50	5	-0.50	176610	18	2.26	9600	9970	9600	11480	8500	9990	9811.67	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16850	20221129	-41.01	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16850	-41.01	20221129	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
19	20231128	151056	57	100.00	KONEX			N	N	N	N		N	9940	-50	5	-0.50	176610	18	2.26	9600	9970	9600	11480	8500	9990	9811.67	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16850	20221129	-41.01	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16850	-41.01	20221129	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
20	20231128	141217	57	100.00	KONEX			N	N	N	N		N	9940	-50	5	-0.50	176610	18	2.26	9600	9970	9600	11480	8500	9990	9811.67	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16850	20221129	-41.01	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16850	-41.01	20221129	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
21	20231128	131211	57	100.00	KONEX			N	N	N	N		N	9940	-50	5	-0.50	176610	18	2.26	9600	9970	9600	11480	8500	9990	9811.67	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	418	-10.65	8.76	12	0.00	-933.00	1135.00	16850	20221129	-41.01	8500	20231026	16.94	14920	-33.38	20230615	8500	16.94	20231026	16850	-41.01	20221129	8500	16.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
22	20231128	121218	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	126910	13	1.63	9600	9970	9600	11480	8500	9990	9762.31	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	16850	20221129	-40.83	8500	20231026	17.29	14920	-33.18	20230615	8500	17.29	20231026	16850	-40.83	20221129	8500	17.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
23	20231128	111219	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	126910	13	1.63	9600	9970	9600	11480	8500	9990	9762.31	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	16850	20221129	-40.83	8500	20231026	17.29	14920	-33.18	20230615	8500	17.29	20231026	16850	-40.83	20221129	8500	17.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
24	20231128	101213	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	126910	13	1.63	9600	9970	9600	11480	8500	9990	9762.31	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	16850	20221129	-40.83	8500	20231026	17.29	14920	-33.18	20230615	8500	17.29	20231026	16850	-40.83	20221129	8500	17.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
25	20231128	091214	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	21	1490	500	6190	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	16850	20221129	-40.71	8500	20231026	17.53	14920	-33.04	20230615	8500	17.53	20231026	16850	-40.71	20221129	8500	17.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
26	20231127	161205	57	100.00	KONEX			N	N	N	N		N	9990	-430	5	-4.13	7544760	796	13266.67	9800	9990	9400	11980	8860	10420	9478.34	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	420	-10.71	8.80	12	0.02	-933.00	1135.00	16900	20221123	-40.89	8500	20231026	17.53	14920	-33.04	20230615	8500	17.53	20231026	16850	-40.71	20221129	8500	17.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
27	20231127	151219	57	100.00	KONEX			N	N	N	N		N	9990	-430	5	-4.13	7544760	796	13266.67	9800	9990	9400	11980	8860	10420	9478.34	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	420	-10.71	8.80	12	0.02	-933.00	1135.00	16900	20221123	-40.89	8500	20231026	17.53	14920	-33.04	20230615	8500	17.53	20231026	16850	-40.71	20221129	8500	17.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
28	20231127	141215	57	100.00	KONEX			N	N	N	N		N	9800	-620	5	-5.95	7245820	766	12766.67	9800	9990	9400	11980	8860	10420	9459.30	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	412	-10.50	8.63	12	0.02	-933.00	1135.00	16900	20221123	-42.01	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16850	-41.84	20221129	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
29	20231127	131218	57	100.00	KONEX			N	N	N	N		N	9990	-430	5	-4.13	2200590	230	3833.33	9800	9990	9400	11980	8860	10420	9567.78	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	420	-10.71	8.80	12	0.01	-933.00	1135.00	16900	20221123	-40.89	8500	20231026	17.53	14920	-33.04	20230615	8500	17.53	20231026	16850	-40.71	20221129	8500	17.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
30	20231127	121224	57	100.00	KONEX			N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	11980	8860	10420	0.00	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	16900	20221123	-38.34	8500	20231026	22.59	14920	-30.16	20230615	8500	22.59	20231026	16850	-38.16	20221129	8500	22.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
31	20231127	111203	57	100.00	KONEX			N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	11980	8860	10420	0.00	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	16900	20221123	-38.34	8500	20231026	22.59	14920	-30.16	20230615	8500	22.59	20231026	16850	-38.16	20221129	8500	22.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
32	20231127	101200	57	100.00	KONEX			N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	11980	8860	10420	0.00	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	16900	20221123	-38.34	8500	20231026	22.59	14920	-30.16	20230615	8500	22.59	20231026	16850	-38.16	20221129	8500	22.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
33	20231127	091205	57	100.00	KONEX			N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	11980	8860	10420	0.00	0.00	0	0	10700	10560	10280	10140	9860	10630	10210	21	1560	500	6460	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	16900	20221123	-38.34	8500	20231026	22.59	14920	-30.16	20230615	8500	22.59	20231026	16850	-38.16	20221129	8500	22.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
34	20231124	161158	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	60420	6	0.80	10000	10420	10000	12000	8880	10440	10070.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	17500	20221122	-40.46	8500	20231026	22.59	14920	-30.16	20230615	8500	22.59	20231026	16850	-38.16	20221129	8500	22.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
35	20231124	151206	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	60420	6	0.80	10000	10420	10000	12000	8880	10440	10070.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	17500	20221122	-40.46	8500	20231026	22.59	14920	-30.16	20230615	8500	22.59	20231026	16850	-38.16	20221129	8500	22.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
36	20231124	141202	57	100.00	KONEX			N	N	N	N		N	10000	-440	5	-4.21	10000	1	0.13	10000	10000	10000	12000	8880	10440	10000.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221122	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16850	-40.65	20221129	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
37	20231124	131159	57	100.00	KONEX			N	N	N	N		N	10000	-440	5	-4.21	10000	1	0.13	10000	10000	10000	12000	8880	10440	10000.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221122	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16850	-40.65	20221129	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
38	20231124	121207	57	100.00	KONEX			N	N	N	N		N	10000	-440	5	-4.21	10000	1	0.13	10000	10000	10000	12000	8880	10440	10000.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221122	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16850	-40.65	20221129	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
39	20231124	111203	57	100.00	KONEX			N	N	N	N		N	10000	-440	5	-4.21	10000	1	0.13	10000	10000	10000	12000	8880	10440	10000.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221122	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	16850	-40.65	20221129	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
40	20231124	101206	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	17500	20221122	-40.34	8500	20231026	22.82	14920	-30.03	20230615	8500	22.82	20231026	16850	-38.04	20221129	8500	22.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
41	20231124	091158	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	0.00	0	0	11000	10720	10210	9930	9420	10860	10070	21	1560	500	6470	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	17500	20221122	-40.34	8500	20231026	22.82	14920	-30.03	20230615	8500	22.82	20231026	16850	-38.04	20221129	8500	22.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
42	20231123	161142	57	100.00	KONEX			N	N	N	N		N	10440	-60	5	-0.57	7333300	749	0.00	10000	10490	9700	12070	8930	10500	9790.79	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	439	-11.19	9.20	12	0.02	-933.00	1135.00	17500	20221121	-40.34	8500	20231026	22.82	14920	-30.03	20230615	8500	22.82	20231026	16900	-38.22	20221123	8500	22.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
43	20231123	151224	57	100.00	KONEX			N	N	N	N		N	10440	-60	5	-0.57	7333300	749	0.00	10000	10490	9700	12070	8930	10500	9790.79	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	439	-11.19	9.20	12	0.02	-933.00	1135.00	17500	20221121	-40.34	8500	20231026	22.82	14920	-30.03	20230615	8500	22.82	20231026	16900	-38.22	20221123	8500	22.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
44	20231123	141225	57	100.00	KONEX			N	N	N	N		N	10440	-60	5	-0.57	7333300	749	0.00	10000	10490	9700	12070	8930	10500	9790.79	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	439	-11.19	9.20	12	0.02	-933.00	1135.00	17500	20221121	-40.34	8500	20231026	22.82	14920	-30.03	20230615	8500	22.82	20231026	16900	-38.22	20221123	8500	22.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
45	20231123	131223	57	100.00	KONEX			N	N	N	N		N	10440	-60	5	-0.57	7333300	749	0.00	10000	10490	9700	12070	8930	10500	9790.79	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	439	-11.19	9.20	12	0.02	-933.00	1135.00	17500	20221121	-40.34	8500	20231026	22.82	14920	-30.03	20230615	8500	22.82	20231026	16900	-38.22	20221123	8500	22.82	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
46	20231123	121201	57	100.00	KONEX			N	N	N	N		N	9700	-800	5	-7.62	7322860	748	0.00	10000	10490	9700	12070	8930	10500	9789.92	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	408	-10.40	8.55	12	0.02	-933.00	1135.00	17500	20221121	-44.57	8500	20231026	14.12	14920	-34.99	20230615	8500	14.12	20231026	16900	-42.60	20221123	8500	14.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
47	20231123	111234	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	3925670	398	0.00	10000	10490	9800	12070	8930	10500	9863.49	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	441	-11.24	9.24	12	0.01	-933.00	1135.00	17500	20221121	-40.06	8500	20231026	23.41	14920	-29.69	20230615	8500	23.41	20231026	16900	-37.93	20221123	8500	23.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
48	20231123	101208	57	100.00	KONEX			N	N	N	N		N	9800	-700	5	-6.67	2885180	292	0.00	10000	10490	9800	12070	8930	10500	9880.75	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	17500	20221121	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	16900	-42.01	20221123	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
49	20231123	091201	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	510490	51	0.00	10000	10490	10000	12070	8930	10500	10009.61	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	21	1570	500	6510	10	1	4204105	441	-11.24	9.24	12	0.00	-933.00	1135.00	17500	20221121	-40.06	8500	20231026	23.41	14920	-29.69	20230615	8500	23.41	20231026	16900	-37.93	20221123	8500	23.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
50	20231122	161117	57	100.00	KONEX			N	N	N	N		N	10500	-50	5	-0.47	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221121	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221122	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
51	20231122	151142	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	444	-11.31	9.30	12	0.00	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221122	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
52	20231122	141132	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	444	-11.31	9.30	12	0.00	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221122	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
53	20231122	131210	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	444	-11.31	9.30	12	0.00	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221122	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
54	20231122	121218	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	444	-11.31	9.30	12	0.00	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221122	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
55	20231122	111309	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	444	-11.31	9.30	12	0.00	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221122	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
56	20231122	101229	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	444	-11.31	9.30	12	0.00	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221122	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
57	20231122	091137	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10583	10566	10533	10516	10483	10575	10525	21	1580	500	6540	10	1	4204105	444	-11.31	9.30	12	0.00	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221122	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
58	20231121	161132	57	100.00	KONEX			N	N	N	N		N	10550	-40	5	-0.38	5228500	497	71.51	10500	10550	10500	12170	9010	10590	10520.12	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	444	-11.31	9.30	12	0.01	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221121	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
59	20231121	151138	57	100.00	KONEX			N	N	N	N		N	10550	-40	5	-0.38	5228500	497	71.51	10500	10550	10500	12170	9010	10590	10520.12	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	444	-11.31	9.30	12	0.01	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221121	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
60	20231121	141120	57	100.00	KONEX			N	N	N	N		N	10550	-40	5	-0.38	5228500	497	71.51	10500	10550	10500	12170	9010	10590	10520.12	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	444	-11.31	9.30	12	0.01	-933.00	1135.00	17500	20221121	-39.71	8500	20231026	24.12	14920	-29.29	20230615	8500	24.12	20231026	17500	-39.71	20221121	8500	24.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
61	20231121	131110	57	100.00	KONEX			N	N	N	N		N	10500	-90	5	-0.85	210000	20	2.88	10500	10500	10500	12170	9010	10590	10500.00	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221121	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221121	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
62	20231121	121112	57	100.00	KONEX			N	N	N	N		N	10500	-90	5	-0.85	210000	20	2.88	10500	10500	10500	12170	9010	10590	10500.00	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221121	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221121	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
63	20231121	111105	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
64	20231121	101039	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
65	20231121	091056	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	11250	10920	10360	10030	9470	11085	10195	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
66	20231120	161101	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	7111280	695	248.21	10000	10690	9800	12170	9010	10590	10232.06	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.02	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
67	20231120	151112	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	7111280	695	248.21	10000	10690	9800	12170	9010	10590	10232.06	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.02	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
68	20231120	141112	57	100.00	KONEX			N	N	N	N		N	10690	100	2	0.94	5100690	494	176.43	10000	10690	9800	12170	9010	10590	10325.28	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	449	-11.46	9.42	12	0.01	-933.00	1135.00	17500	20221121	-38.91	8500	20231026	25.76	14920	-28.35	20230615	8500	25.76	20231026	17500	-38.91	20221121	8500	25.76	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
69	20231120	131101	57	100.00	KONEX			N	N	N	N		N	9800	-790	5	-7.46	1536000	156	55.71	10000	10000	9800	12170	9010	10590	9846.15	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221121	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221121	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
70	20231120	121109	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
71	20231120	111101	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
72	20231120	101100	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
73	20231120	091111	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	11530	11060	10530	10060	9530	10795	9795	21	1580	500	6560	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	17500	20221121	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
74	20231117	161134	57	100.00	KONEX			N	N	N	N		N	10590	-110	5	-1.03	2824910	280	274.51	11000	11000	10000	12300	9100	10700	10088.96	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	445	-11.35	9.33	12	0.01	-933.00	1135.00	17500	20221115	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
75	20231117	151141	57	100.00	KONEX			N	N	N	N		N	10590	-110	5	-1.03	2824910	280	274.51	11000	11000	10000	12300	9100	10700	10088.96	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	445	-11.35	9.33	12	0.01	-933.00	1135.00	17500	20221115	-39.49	8500	20231026	24.59	14920	-29.02	20230615	8500	24.59	20231026	17500	-39.49	20221121	8500	24.59	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
76	20231117	141134	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	1814320	179	175.49	11000	11000	10000	12300	9100	10700	10135.87	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221115	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221121	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
77	20231117	131133	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	1814320	179	175.49	11000	11000	10000	12300	9100	10700	10135.87	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221115	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221121	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
78	20231117	121135	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	1814320	179	175.49	11000	11000	10000	12300	9100	10700	10135.87	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221115	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221121	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
79	20231117	111140	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	1814320	179	175.49	11000	11000	10000	12300	9100	10700	10135.87	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221115	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221121	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
80	20231117	101137	57	100.00	KONEX			N	N	N	N		N	10000	-700	5	-6.54	1709320	169	165.69	11000	11000	10000	12300	9100	10700	10114.32	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221115	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	17500	-42.86	20221121	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
81	20231117	091138	57	100.00	KONEX			N	N	N	N		N	11000	300	2	2.80	11000	1	0.98	11000	11000	11000	12300	9100	10700	11000.00	0.00	0	0	11166	10932	10466	10232	9766	11050	10350	21	1600	500	6630	10	1	4204105	462	-11.79	9.69	12	0.00	-933.00	1135.00	17500	20221115	-37.14	8500	20231026	29.41	14920	-26.27	20230615	8500	29.41	20231026	17500	-37.14	20221121	8500	29.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
82	20231116	161135	57	100.00	KONEX			N	N	N	N		N	10700	-200	5	-1.83	1021200	102	19.35	10000	10700	10000	12530	9270	10900	10011.76	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	450	-11.47	9.43	12	0.00	-933.00	1135.00	17500	20221114	-38.86	8500	20231026	25.88	14920	-28.28	20230615	8500	25.88	20231026	17500	-38.86	20221121	8500	25.88	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
83	20231116	151128	57	100.00	KONEX			N	N	N	N		N	10700	-200	5	-1.83	1021200	102	19.35	10000	10700	10000	12530	9270	10900	10011.76	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	450	-11.47	9.43	12	0.00	-933.00	1135.00	17500	20221114	-38.86	8500	20231026	25.88	14920	-28.28	20230615	8500	25.88	20231026	17500	-38.86	20221121	8500	25.88	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
84	20231116	141104	57	100.00	KONEX			N	N	N	N		N	10500	-400	5	-3.67	1010500	101	19.17	10000	10500	10000	12530	9270	10900	10004.95	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221114	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221121	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
85	20231116	131128	57	100.00	KONEX			N	N	N	N		N	10000	-900	5	-8.26	1000000	100	18.98	10000	10000	10000	12530	9270	10900	10000.00	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221114	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	17500	-42.86	20221121	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
86	20231116	121129	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	458	-11.68	9.60	12	0.00	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221121	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
87	20231116	111129	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	458	-11.68	9.60	12	0.00	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221121	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
88	20231116	101128	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	458	-11.68	9.60	12	0.00	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221121	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
89	20231116	091134	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	11633	11266	10533	10166	9433	11450	10350	21	1630	500	6750	10	1	4204105	458	-11.68	9.60	12	0.00	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221121	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
90	20231115	161009	57	100.00	KONEX			N	N	N	N		N	10900	210	2	1.96	5537720	527	337.82	10900	10900	9800	12290	9090	10690	10508.01	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	458	-11.68	9.60	12	0.01	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221115	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
91	20231115	151149	57	100.00	KONEX			N	N	N	N		N	10900	210	2	1.96	5537720	527	337.82	10900	10900	9800	12290	9090	10690	10508.01	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	458	-11.68	9.60	12	0.01	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221115	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
92	20231115	141145	57	100.00	KONEX			N	N	N	N		N	10900	210	2	1.96	5537720	527	337.82	10900	10900	9800	12290	9090	10690	10508.01	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	458	-11.68	9.60	12	0.01	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221115	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
93	20231115	131146	57	100.00	KONEX			N	N	N	N		N	10900	210	2	1.96	5537720	527	337.82	10900	10900	9800	12290	9090	10690	10508.01	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	458	-11.68	9.60	12	0.01	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221115	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
94	20231115	121147	57	100.00	KONEX			N	N	N	N		N	10730	40	2	0.37	1502130	152	97.44	10900	10900	9800	12290	9090	10690	9882.43	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	451	-11.50	9.45	12	0.00	-933.00	1135.00	17500	20221114	-38.69	8500	20231026	26.24	14920	-28.08	20230615	8500	26.24	20231026	17500	-38.69	20221115	8500	26.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
95	20231115	111201	57	100.00	KONEX			N	N	N	N		N	10730	40	2	0.37	1502130	152	97.44	10900	10900	9800	12290	9090	10690	9882.43	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	451	-11.50	9.45	12	0.00	-933.00	1135.00	17500	20221114	-38.69	8500	20231026	26.24	14920	-28.08	20230615	8500	26.24	20231026	17500	-38.69	20221115	8500	26.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
96	20231115	101152	57	100.00	KONEX			N	N	N	N		N	10000	-690	5	-6.45	1440900	146	93.59	10900	10900	9800	12290	9090	10690	9869.18	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221114	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	17500	-42.86	20221115	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
97	20231115	091140	57	100.00	KONEX			N	N	N	N		N	10900	210	2	1.96	10900	1	0.64	10900	10900	10900	12290	9090	10690	10900.00	0.00	0	0	11430	11060	10630	10260	9830	10845	10045	21	1600	500	6620	10	1	4204105	458	-11.68	9.60	12	0.00	-933.00	1135.00	17500	20221114	-37.71	8500	20231026	28.24	14920	-26.94	20230615	8500	28.24	20231026	17500	-37.71	20221115	8500	28.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
98	20231114	161123	57	100.00	KONEX			N	N	N	N		N	10690	-110	5	-1.02	1643960	156	24.96	11000	11000	10200	12420	9180	10800	10538.21	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	449	-11.46	9.42	12	0.00	-933.00	1135.00	17500	20221114	-38.91	8500	20231026	25.76	14920	-28.35	20230615	8500	25.76	20231026	17500	-38.91	20221114	8500	25.76	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
99	20231114	151130	57	100.00	KONEX			N	N	N	N		N	10690	-110	5	-1.02	1643960	156	24.96	11000	11000	10200	12420	9180	10800	10538.21	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	449	-11.46	9.42	12	0.00	-933.00	1135.00	17500	20221114	-38.91	8500	20231026	25.76	14920	-28.35	20230615	8500	25.76	20231026	17500	-38.91	20221114	8500	25.76	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
100	20231114	141126	57	100.00	KONEX			N	N	N	N		N	10790	-10	5	-0.09	1622580	154	24.64	11000	11000	10200	12420	9180	10800	10536.23	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	454	-11.56	9.51	12	0.00	-933.00	1135.00	17500	20221114	-38.34	8500	20231026	26.94	14920	-27.68	20230615	8500	26.94	20231026	17500	-38.34	20221114	8500	26.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
101	20231114	131128	57	100.00	KONEX			N	N	N	N		N	10790	-10	5	-0.09	1622580	154	24.64	11000	11000	10200	12420	9180	10800	10536.23	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	454	-11.56	9.51	12	0.00	-933.00	1135.00	17500	20221114	-38.34	8500	20231026	26.94	14920	-27.68	20230615	8500	26.94	20231026	17500	-38.34	20221114	8500	26.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
102	20231114	121131	57	100.00	KONEX			N	N	N	N		N	10790	-10	5	-0.09	542290	53	8.48	11000	11000	10200	12420	9180	10800	10231.89	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	454	-11.56	9.51	12	0.00	-933.00	1135.00	17500	20221114	-38.34	8500	20231026	26.94	14920	-27.68	20230615	8500	26.94	20231026	17500	-38.34	20221114	8500	26.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
103	20231114	111141	57	100.00	KONEX			N	N	N	N		N	10790	-10	5	-0.09	542290	53	8.48	11000	11000	10200	12420	9180	10800	10231.89	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	454	-11.56	9.51	12	0.00	-933.00	1135.00	17500	20221114	-38.34	8500	20231026	26.94	14920	-27.68	20230615	8500	26.94	20231026	17500	-38.34	20221114	8500	26.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
104	20231114	101130	57	100.00	KONEX			N	N	N	N		N	10500	-300	5	-2.78	21500	2	0.32	11000	11000	10500	12420	9180	10800	10750.00	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	17500	20221114	-40.00	8500	20231026	23.53	14920	-29.62	20230615	8500	23.53	20231026	17500	-40.00	20221114	8500	23.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
105	20231114	091116	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	0.00	0	0	11600	11200	10500	10100	9400	11400	10300	21	1620	500	6690	10	1	4204105	454	-11.58	9.52	12	0.00	-933.00	1135.00	17500	20221114	-38.29	8500	20231026	27.06	14920	-27.61	20230615	8500	27.06	20231026	17500	-38.29	20221114	8500	27.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
106	20231113	161108	57	100.00	KONEX			N	N	N	N		N	10800	600	2	5.88	6567550	625	43.31	9800	10900	9800	11730	8670	10200	10508.08	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	454	-11.58	9.52	12	0.01	-933.00	1135.00	17500	20221109	-38.29	8500	20231026	27.06	14920	-27.61	20230615	8500	27.06	20231026	17500	-38.29	20221114	8500	27.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
107	20231113	151102	57	100.00	KONEX			N	N	N	N		N	10800	600	2	5.88	6567550	625	43.31	9800	10900	9800	11730	8670	10200	10508.08	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	454	-11.58	9.52	12	0.01	-933.00	1135.00	17500	20221109	-38.29	8500	20231026	27.06	14920	-27.61	20230615	8500	27.06	20231026	17500	-38.29	20221114	8500	27.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
108	20231113	141103	57	100.00	KONEX			N	N	N	N		N	10800	600	2	5.88	6567550	625	43.31	9800	10900	9800	11730	8670	10200	10508.08	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	454	-11.58	9.52	12	0.01	-933.00	1135.00	17500	20221109	-38.29	8500	20231026	27.06	14920	-27.61	20230615	8500	27.06	20231026	17500	-38.29	20221114	8500	27.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
109	20231113	131101	57	100.00	KONEX			N	N	N	N		N	10800	600	2	5.88	3381150	330	22.87	9800	10800	9800	11730	8670	10200	10245.91	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	454	-11.58	9.52	12	0.01	-933.00	1135.00	17500	20221109	-38.29	8500	20231026	27.06	14920	-27.61	20230615	8500	27.06	20231026	17500	-38.29	20221114	8500	27.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
110	20231113	121106	57	100.00	KONEX			N	N	N	N		N	9800	-400	5	-3.92	49000	5	0.35	9800	9800	9800	11730	8670	10200	9800.00	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221109	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221114	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
111	20231113	111100	57	100.00	KONEX			N	N	N	N		N	9800	-400	5	-3.92	49000	5	0.35	9800	9800	9800	11730	8670	10200	9800.00	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221109	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221114	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
112	20231113	101058	57	100.00	KONEX			N	N	N	N		N	9800	-400	5	-3.92	49000	5	0.35	9800	9800	9800	11730	8670	10200	9800.00	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221109	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221114	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
113	20231113	091107	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	11533	10866	10333	9666	9133	11200	10000	21	1530	500	6320	10	1	4204105	429	-10.93	8.99	12	0.00	-933.00	1135.00	17500	20221109	-41.71	8500	20231026	20.00	14920	-31.64	20230615	8500	20.00	20231026	17500	-41.71	20221114	8500	20.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
114	20231110	161119	57	100.00	KONEX			N	N	N	N		N	10200	430	2	4.40	14481640	1443	20614.29	9800	11000	9800	11230	8310	9770	10035.79	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	429	-10.93	8.99	12	0.03	-933.00	1135.00	17500	20221109	-41.71	8500	20231026	20.00	14920	-31.64	20230615	8500	20.00	20231026	17500	-41.71	20221114	8500	20.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
115	20231110	151125	57	100.00	KONEX			N	N	N	N		N	10200	430	2	4.40	12460840	1244	17771.43	9800	11000	9800	11230	8310	9770	10016.75	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	429	-10.93	8.99	12	0.03	-933.00	1135.00	17500	20221109	-41.71	8500	20231026	20.00	14920	-31.64	20230615	8500	20.00	20231026	17500	-41.71	20221114	8500	20.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
116	20231110	141110	57	100.00	KONEX			N	N	N	N		N	10200	430	2	4.40	12460840	1244	17771.43	9800	11000	9800	11230	8310	9770	10016.75	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	429	-10.93	8.99	12	0.03	-933.00	1135.00	17500	20221109	-41.71	8500	20231026	20.00	14920	-31.64	20230615	8500	20.00	20231026	17500	-41.71	20221114	8500	20.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
117	20231110	131111	57	100.00	KONEX			N	N	N	N		N	10240	470	2	4.81	8080740	804	11485.71	9800	11000	9800	11230	8310	9770	10050.67	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	431	-10.98	9.02	12	0.02	-933.00	1135.00	17500	20221109	-41.49	8500	20231026	20.47	14920	-31.37	20230615	8500	20.47	20231026	17500	-41.49	20221114	8500	20.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
118	20231110	121120	57	100.00	KONEX			N	N	N	N		N	11000	1230	2	12.59	8070500	803	11471.43	9800	11000	9800	11230	8310	9770	10050.44	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	462	-11.79	9.69	12	0.02	-933.00	1135.00	17500	20221109	-37.14	8500	20231026	29.41	14920	-26.27	20230615	8500	29.41	20231026	17500	-37.14	20221114	8500	29.41	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
119	20231110	111058	57	100.00	KONEX			N	N	N	N		N	9800	30	2	0.31	29400	3	42.86	9800	9800	9800	11230	8310	9770	9800.00	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221109	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221114	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
120	20231110	101111	57	100.00	KONEX			N	N	N	N		N	9800	30	2	0.31	9800	1	14.29	9800	9800	9800	11230	8310	9770	9800.00	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221109	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221114	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
121	20231110	091052	57	100.00	KONEX			N	N	N	N		N	9800	30	2	0.31	9800	1	14.29	9800	9800	9800	11230	8310	9770	9800.00	0.00	0	0	9783	9776	9773	9766	9763	9775	9765	21	1460	500	6050	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221109	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221114	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
122	20231109	161045	57	100.00	KONEX			N	N	N	N		N	9770	-10	5	-0.10	68450	7	22.58	9780	9780	9770	11240	8320	9780	9778.57	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.47	8.61	12	0.00	-933.00	1135.00	17500	20221107	-44.17	8500	20231026	14.94	14920	-34.52	20230615	8500	14.94	20231026	17500	-44.17	20221109	8500	14.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
123	20231109	151045	57	100.00	KONEX			N	N	N	N		N	9770	-10	5	-0.10	68450	7	22.58	9780	9780	9770	11240	8320	9780	9778.57	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.47	8.61	12	0.00	-933.00	1135.00	17500	20221107	-44.17	8500	20231026	14.94	14920	-34.52	20230615	8500	14.94	20231026	17500	-44.17	20221109	8500	14.94	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
124	20231109	141040	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	58680	6	19.35	9780	9780	9780	11240	8320	9780	9780.00	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
125	20231109	131044	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	58680	6	19.35	9780	9780	9780	11240	8320	9780	9780.00	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
126	20231109	121048	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	58680	6	19.35	9780	9780	9780	11240	8320	9780	9780.00	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
127	20231109	111043	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	58680	6	19.35	9780	9780	9780	11240	8320	9780	9780.00	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
128	20231109	101038	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	58680	6	19.35	9780	9780	9780	11240	8320	9780	9780.00	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
129	20231109	091046	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	9780	1	3.23	9780	9780	9780	11240	8320	9780	9780.00	0.00	0	0	10060	9920	9660	9520	9260	9990	9590	21	1460	500	6060	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
130	20231108	161036	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	300400	31	27.43	9400	9800	9400	11270	8330	9800	9690.32	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
131	20231108	151041	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	300400	31	27.43	9400	9800	9400	11270	8330	9800	9690.32	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
132	20231108	141034	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	300400	31	27.43	9400	9800	9400	11270	8330	9800	9690.32	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
133	20231108	131032	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	212380	22	19.47	9400	9800	9400	11270	8330	9800	9653.64	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
134	20231108	121028	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	212380	22	19.47	9400	9800	9400	11270	8330	9800	9653.64	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	411	-10.48	8.62	12	0.00	-933.00	1135.00	17500	20221107	-44.11	8500	20231026	15.06	14920	-34.45	20230615	8500	15.06	20231026	17500	-44.11	20221109	8500	15.06	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
135	20231108	111038	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	104800	11	9.73	9400	9800	9400	11270	8330	9800	9527.27	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221109	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
136	20231108	101034	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	104800	11	9.73	9400	9800	9400	11270	8330	9800	9527.27	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221109	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
137	20231108	091034	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10466	10132	9666	9332	8866	10200	9400	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221109	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
138	20231107	161034	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1057600	113	18.96	9800	10000	9200	11270	8330	9800	9359.29	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221107	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
139	20231107	151037	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1057600	113	18.96	9800	10000	9200	11270	8330	9800	9359.29	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221107	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
140	20231107	141038	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1057600	113	18.96	9800	10000	9200	11270	8330	9800	9359.29	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221107	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
141	20231107	131039	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	166800	17	2.85	9800	10000	9800	11270	8330	9800	9811.76	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221107	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
142	20231107	121033	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	166800	17	2.85	9800	10000	9800	11270	8330	9800	9811.76	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221107	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
143	20231107	111033	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	166800	17	2.85	9800	10000	9800	11270	8330	9800	9811.76	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221107	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
144	20231107	101045	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	157000	16	2.68	9800	10000	9800	11270	8330	9800	9812.50	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	17500	20221107	-42.86	8500	20231026	17.65	14920	-32.98	20230615	8500	17.65	20231026	17500	-42.86	20221107	8500	17.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
145	20231107	091021	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10800	10300	9400	8900	8000	10550	9150	21	1470	500	6070	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	17500	20221107	-44.00	8500	20231026	15.29	14920	-34.32	20230615	8500	15.29	20231026	17500	-44.00	20221107	8500	15.29	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
146	20231106	161009	57	100.00	KONEX	신저가		N	N	N	N		N	9800	650	2	7.10	5412590	596	148.26	9200	9900	8500	10520	7780	9150	9081.53	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	17500	20221107	-44.00	8500	20231106	15.29	14920	-34.32	20230615	8500	15.29	20231106	17500	-44.00	20221107	8500	15.29	20231106	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
147	20231106	151016	57	100.00	KONEX	신저가		N	N	N	N		N	9600	450	2	4.92	5402790	595	148.01	9200	9900	8500	10520	7780	9150	9080.32	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	404	-10.29	8.46	12	0.01	-933.00	1135.00	17500	20221107	-45.14	8500	20231106	12.94	14920	-35.66	20230615	8500	12.94	20231106	17500	-45.14	20221107	8500	12.94	20231106	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
148	20231106	141010	57	100.00	KONEX	신저가		N	N	N	N		N	9890	740	2	8.09	5354790	590	146.77	9200	9900	8500	10520	7780	9150	9075.92	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	416	-10.60	8.71	12	0.01	-933.00	1135.00	17500	20221107	-43.49	8500	20231106	16.35	14920	-33.71	20230615	8500	16.35	20231106	17500	-43.49	20221107	8500	16.35	20231106	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
149	20231106	131020	57	100.00	KONEX	신저가		N	N	N	N		N	9200	50	2	0.55	4997100	553	137.56	9200	9200	8500	10520	7780	9150	9036.35	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	387	-9.86	8.11	12	0.01	-933.00	1135.00	17500	20221107	-47.43	8500	20231106	8.24	14920	-38.34	20230615	8500	8.24	20231106	17500	-47.43	20221107	8500	8.24	20231106	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
150	20231106	121017	57	100.00	KONEX	신저가		N	N	N	N		N	9000	-150	5	-1.64	1281100	145	36.07	9200	9200	8500	10520	7780	9150	8835.17	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	378	-9.65	7.93	12	0.00	-933.00	1135.00	17500	20221107	-48.57	8500	20231106	5.88	14920	-39.68	20230615	8500	5.88	20231106	17500	-48.57	20221107	8500	5.88	20231106	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
151	20231106	111014	57	100.00	KONEX	신저가		N	N	N	N		N	9000	-150	5	-1.64	1281100	145	36.07	9200	9200	8500	10520	7780	9150	8835.17	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	378	-9.65	7.93	12	0.00	-933.00	1135.00	17500	20221107	-48.57	8500	20231106	5.88	14920	-39.68	20230615	8500	5.88	20231106	17500	-48.57	20221107	8500	5.88	20231106	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
152	20231106	100949	57	100.00	KONEX	신저가		N	N	N	N		N	9200	50	2	0.55	1228100	139	34.58	9200	9200	8500	10520	7780	9150	8835.25	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221107	-47.43	8500	20231106	8.24	14920	-38.34	20230615	8500	8.24	20231106	17500	-47.43	20221107	8500	8.24	20231106	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
153	20231106	091014	57	100.00	KONEX			N	N	N	N		N	9200	50	2	0.55	9200	1	0.25	9200	9200	9200	10520	7780	9150	9200.00	0.00	0	0	9150	9150	9150	9150	9150	9150	9150	21	1370	500	5670	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221107	-47.43	8500	20231026	8.24	14920	-38.34	20230615	8500	8.24	20231026	17500	-47.43	20221107	8500	8.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
154	20231103	161002	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	3678300	402	137.20	9150	9150	9150	10520	7780	9150	9150.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.01	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
155	20231103	150957	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	3678300	402	137.20	9150	9150	9150	10520	7780	9150	9150.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.01	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
156	20231103	140958	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	3403800	372	126.96	9150	9150	9150	10520	7780	9150	9150.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.01	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
157	20231103	130957	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	3403800	372	126.96	9150	9150	9150	10520	7780	9150	9150.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.01	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
158	20231103	120955	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.00	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
159	20231103	111004	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.00	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
160	20231103	100945	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.00	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
161	20231103	090951	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9350	9250	9050	8950	8750	9300	9000	21	1370	500	5670	10	1	4204105	385	-9.81	8.06	12	0.00	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
162	20231102	160950	57	100.00	KONEX			N	N	N	N		N	9150	140	2	1.55	2655030	293	2441.67	9050	9150	8850	10360	7660	9010	9061.54	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	385	-9.81	8.06	12	0.01	-933.00	1135.00	17500	20221101	-47.71	8500	20231026	7.65	14920	-38.67	20230615	8500	7.65	20231026	17500	-47.71	20221107	8500	7.65	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
163	20231102	151001	57	100.00	KONEX			N	N	N	N		N	8850	-160	5	-1.78	2645880	292	2433.33	9050	9140	8850	10360	7660	9010	9061.23	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	372	-9.49	7.80	12	0.01	-933.00	1135.00	17500	20221101	-49.43	8500	20231026	4.12	14920	-40.68	20230615	8500	4.12	20231026	17500	-49.43	20221107	8500	4.12	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
164	20231102	140947	57	100.00	KONEX			N	N	N	N		N	9140	130	2	1.44	2440360	269	2241.67	9050	9140	9050	10360	7660	9010	9071.97	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	384	-9.80	8.05	12	0.01	-933.00	1135.00	17500	20221101	-47.77	8500	20231026	7.53	14920	-38.74	20230615	8500	7.53	20231026	17500	-47.77	20221107	8500	7.53	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
165	20231102	130949	57	100.00	KONEX			N	N	N	N		N	9050	40	2	0.44	18100	2	16.67	9050	9050	9050	10360	7660	9010	9050.00	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	380	-9.70	7.97	12	0.00	-933.00	1135.00	17500	20221101	-48.29	8500	20231026	6.47	14920	-39.34	20230615	8500	6.47	20231026	17500	-48.29	20221107	8500	6.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
166	20231102	120947	57	100.00	KONEX			N	N	N	N		N	9050	40	2	0.44	9050	1	8.33	9050	9050	9050	10360	7660	9010	9050.00	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	380	-9.70	7.97	12	0.00	-933.00	1135.00	17500	20221101	-48.29	8500	20231026	6.47	14920	-39.34	20230615	8500	6.47	20231026	17500	-48.29	20221107	8500	6.47	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
167	20231102	110945	57	100.00	KONEX			N	N	N	N		N	9010	0	3	0.00	0	0	0.00	0	0	0	10360	7660	9010	0.00	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	379	-9.66	7.94	12	0.00	-933.00	1135.00	17500	20221101	-48.51	8500	20231026	6.00	14920	-39.61	20230615	8500	6.00	20231026	17500	-48.51	20221107	8500	6.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
168	20231102	100946	57	100.00	KONEX			N	N	N	N		N	9010	0	3	0.00	0	0	0.00	0	0	0	10360	7660	9010	0.00	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	379	-9.66	7.94	12	0.00	-933.00	1135.00	17500	20221101	-48.51	8500	20231026	6.00	14920	-39.61	20230615	8500	6.00	20231026	17500	-48.51	20221107	8500	6.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
169	20231102	090953	57	100.00	KONEX			N	N	N	N		N	9010	0	3	0.00	0	0	0.00	0	0	0	10360	7660	9010	0.00	0.00	0	0	9136	9072	9036	8972	8936	9055	8955	21	1350	500	5580	10	1	4204105	379	-9.66	7.94	12	0.00	-933.00	1135.00	17500	20221101	-48.51	8500	20231026	6.00	14920	-39.61	20230615	8500	6.00	20231026	17500	-48.51	20221107	8500	6.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
170	20231101	160943	57	100.00	KONEX			N	N	N	N		N	9010	-190	5	-2.07	108710	12	10.43	9100	9100	9000	10580	7820	9200	9059.17	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	379	-9.66	7.94	12	0.00	-933.00	1135.00	17500	20221101	-48.51	8500	20231026	6.00	14920	-39.61	20230615	8500	6.00	20231026	17500	-48.51	20221101	8500	6.00	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
171	20231101	150944	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	99700	11	9.57	9100	9100	9000	10580	7820	9200	9063.64	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	378	-9.65	7.93	12	0.00	-933.00	1135.00	17500	20221101	-48.57	8500	20231026	5.88	14920	-39.68	20230615	8500	5.88	20231026	17500	-48.57	20221101	8500	5.88	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
172	20231101	140936	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221101	-47.43	8500	20231026	8.24	14920	-38.34	20230615	8500	8.24	20231026	17500	-47.43	20221101	8500	8.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
173	20231101	130944	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221101	-47.43	8500	20231026	8.24	14920	-38.34	20230615	8500	8.24	20231026	17500	-47.43	20221101	8500	8.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
174	20231101	121007	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221101	-47.43	8500	20231026	8.24	14920	-38.34	20230615	8500	8.24	20231026	17500	-47.43	20221101	8500	8.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
175	20231101	111014	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221101	-47.43	8500	20231026	8.24	14920	-38.34	20230615	8500	8.24	20231026	17500	-47.43	20221101	8500	8.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
176	20231101	100958	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221101	-47.43	8500	20231026	8.24	14920	-38.34	20230615	8500	8.24	20231026	17500	-47.43	20221101	8500	8.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
177	20231101	091000	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	21	1380	500	5700	10	1	4204105	387	-9.86	8.11	12	0.00	-933.00	1135.00	17500	20221101	-47.43	8500	20231026	8.24	14920	-38.34	20230615	8500	8.24	20231026	17500	-47.43	20221101	8500	8.24	20231026	0.00	N	336040	500	21 억		0	N	N	0	N	00	N