KissMeData/191600/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	160953	57	100.00	KONEX			N	N	N	N		N	11390	-10	5	-0.09	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.47	2.42	12	0.00	213.00	4699.00	21500	20221213	-47.02	8600	20230113	32.44	18350	-37.93	20230103	8600	32.44	20230113	21500	-47.02	20221213	8600	32.44	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20231130	150952	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20231130	140948	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20231130	130947	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20231130	121000	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20231130	110955	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20231130	100948	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20231130	090948	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12533	11966	10833	10266	9133	12250	10550	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20231129	160945	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	30800	3	0.00	9700	11400	9700	13110	9690	11400	10266.67	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20231129	150954	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	30800	3	0.00	9700	11400	9700	13110	9690	11400	10266.67	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20231129	140947	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20231129	130948	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20231129	120950	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20231129	110950	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20231129	100946	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20231129	090943	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20231128	160944	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20231128	150841	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20231128	140944	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20231128	130937	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20231128	120943	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20231128	110943	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20231128	100938	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20231128	090940	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20231127	160933	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20231127	150942	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20231127	140940	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20231127	130943	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20231127	120947	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20231127	110930	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20231127	100929	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20231127	090933	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20231124	160925	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20231124	150934	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20231124	140933	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20231124	130929	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20231124	120936	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20231124	110932	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20231124	100932	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20231124	090928	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20231123	160918	57	100.00	KONEX			N	N	N	N		N	11400	-50	5	-0.44	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20231123	150947	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20231123	140946	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20231123	130946	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20231123	120931	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20231123	110955	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20231123	100934	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20231123	090930	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20231122	160856	57	100.00	KONEX			N	N	N	N		N	11450	-30	5	-0.26	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20231122	150914	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20231122	140905	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20231122	130939	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20231122	120943	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20231122	111025	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20231122	100953	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20231122	090904	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20231121	160908	57	100.00	KONEX			N	N	N	N		N	11480	10	2	0.09	22960	2	0.00	11480	11480	11480	13190	9750	11470	11480.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20231121	150911	57	100.00	KONEX			N	N	N	N		N	11480	10	2	0.09	22960	2	0.00	11480	11480	11480	13190	9750	11470	11480.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20231121	140857	57	100.00	KONEX			N	N	N	N		N	11480	10	2	0.09	22960	2	0.00	11480	11480	11480	13190	9750	11470	11480.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20231121	130851	57	100.00	KONEX			N	N	N	N		N	11480	10	2	0.09	22960	2	0.00	11480	11480	11480	13190	9750	11470	11480.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20231121	120851	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20231121	110847	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20231121	100826	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20231121	090840	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20231120	160845	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20231120	150853	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20231120	140852	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20231120	130846	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20231120	120848	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20231120	110846	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20231120	100843	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20231120	090851	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20231117	160909	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20231117	150915	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20231117	140909	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20231117	130908	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20231117	120909	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20231117	110914	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20231117	100911	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20231117	090912	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20231116	160910	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20231116	150904	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20231116	140841	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20231116	130904	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20231116	120905	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20231116	110904	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20231116	100904	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20231116	090908	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12576	12022	10916	10362	9256	12300	10640	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20231115	160805	57	100.00	KONEX			N	N	N	N		N	11470	20	2	0.17	21280	2	0.00	9810	11470	9810	13160	9740	11450	10640.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20231115	150921	57	100.00	KONEX			N	N	N	N		N	11470	20	2	0.17	21280	2	0.00	9810	11470	9810	13160	9740	11450	10640.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20231115	140917	57	100.00	KONEX			N	N	N	N		N	11470	20	2	0.17	21280	2	0.00	9810	11470	9810	13160	9740	11450	10640.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20231115	130918	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20231115	120920	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20231115	110929	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20231115	100922	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20231115	090912	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20231114	160900	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20231114	150905	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20231114	140903	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20231114	130905	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20231114	120907	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20231114	110916	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20231114	100906	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20231114	090856	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20231113	160849	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20231113	150845	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20231113	140846	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20231113	130843	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20231113	120847	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20231113	110843	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20231113	100840	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20231113	090847	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20231110	160900	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20231110	150901	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20231110	140851	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20231110	130852	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20231110	120856	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20231110	110842	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20231110	100852	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20231110	090837	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20231109	160831	57	100.00	KONEX			N	N	N	N		N	11450	-10	5	-0.09	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20231109	150829	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20231109	140827	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20231109	130831	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20231109	120833	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20231109	110830	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20231109	100825	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20231109	090832	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20231108	160823	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20231108	150829	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20231108	140824	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20231108	130821	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20231108	120817	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20231108	110825	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20231108	100824	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20231108	090820	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	14	1710	500	6870	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20231107	160823	57	100.00	KONEX			N	N	N	N		N	11460	60	2	0.53	11460	1	0.03	11460	11460	11460	13110	9690	11400	11460.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	327	53.80	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20231107	150824	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20231107	140828	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20231107	130826	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20231107	120821	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20231107	110822	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20231107	100832	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20231107	090811	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12846	12122	10736	10012	8626	12485	10375	14	1710	500	6840	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20231106	160803	57	100.00	KONEX			N	N	N	N		N	11400	400	2	3.64	29449260	3123	769.21	10290	11460	9350	12650	9350	11000	9429.80	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	325	53.52	2.43	12	0.11	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20231106	150807	57	100.00	KONEX			N	N	N	N		N	9900	-1100	5	-10.00	29437860	3122	768.97	10290	11460	9350	12650	9350	11000	9429.17	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	282	46.48	2.11	12	0.11	213.00	4699.00	21500	20221213	-53.95	8600	20230113	15.12	18350	-46.05	20230103	8600	15.12	20230113	21500	-53.95	20221213	8600	15.12	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20231106	140804	57	100.00	KONEX			N	N	N	N		N	11400	400	2	3.64	28447860	3022	744.33	10290	11460	9350	12650	9350	11000	9413.59	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	325	53.52	2.43	12	0.11	213.00	4699.00	21500	20221213	-46.98	8600	20230113	32.56	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	8600	32.56	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20231106	130812	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	28436460	3021	744.09	10290	11460	9350	12650	9350	11000	9412.93	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	266	43.90	1.99	12	0.11	213.00	4699.00	21500	20221213	-56.51	8600	20230113	8.72	18350	-49.05	20230103	8600	8.72	20230113	21500	-56.51	20221213	8600	8.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20231106	120809	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	28436460	3021	744.09	10290	11460	9350	12650	9350	11000	9412.93	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	266	43.90	1.99	12	0.11	213.00	4699.00	21500	20221213	-56.51	8600	20230113	8.72	18350	-49.05	20230103	8600	8.72	20230113	21500	-56.51	20221213	8600	8.72	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20231106	110808	57	100.00	KONEX			N	N	N	N		N	11460	460	2	4.18	9549460	1001	246.55	10290	11460	9350	12650	9350	11000	9539.92	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	327	53.80	2.44	12	0.04	213.00	4699.00	21500	20221213	-46.70	8600	20230113	33.26	18350	-37.55	20230103	8600	33.26	20230113	21500	-46.70	20221213	8600	33.26	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20231106	100744	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8600	20230113	27.91	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8600	27.91	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20231106	090807	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11586	11292	11146	10852	10706	11220	10780	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8600	20230113	27.91	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8600	27.91	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20231103	160758	57	100.00	KONEX			N	N	N	N		N	11000	-450	5	-3.93	4514400	406	3690.91	11440	11440	11000	13160	9740	11450	11119.21	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	21500	20221213	-48.84	8600	20230113	27.91	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8600	27.91	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20231103	150755	57	100.00	KONEX			N	N	N	N		N	11000	-450	5	-3.93	4426400	398	3618.18	11440	11440	11000	13160	9740	11450	11121.61	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	21500	20221213	-48.84	8600	20230113	27.91	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8600	27.91	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20231103	140754	57	100.00	KONEX			N	N	N	N		N	11000	-450	5	-3.93	2996400	268	2436.36	11440	11440	11000	13160	9740	11450	11180.60	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	21500	20221213	-48.84	8600	20230113	27.91	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8600	27.91	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20231103	130755	57	100.00	KONEX			N	N	N	N		N	11000	-450	5	-3.93	2996400	268	2436.36	11440	11440	11000	13160	9740	11450	11180.60	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	21500	20221213	-48.84	8600	20230113	27.91	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8600	27.91	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20231103	120753	57	100.00	KONEX			N	N	N	N		N	11000	-450	5	-3.93	2996400	268	2436.36	11440	11440	11000	13160	9740	11450	11180.60	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	314	51.64	2.34	12	0.01	213.00	4699.00	21500	20221213	-48.84	8600	20230113	27.91	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8600	27.91	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20231103	110801	57	100.00	KONEX			N	N	N	N		N	11200	-250	5	-2.18	2028400	180	1636.36	11440	11440	11200	13160	9740	11450	11268.89	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	319	52.58	2.38	12	0.01	213.00	4699.00	21500	20221213	-47.91	8600	20230113	30.23	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8600	30.23	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20231103	100745	57	100.00	KONEX			N	N	N	N		N	11440	-10	5	-0.09	114400	10	90.91	11440	11440	11440	13160	9740	11450	11440.00	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	326	53.71	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.79	8600	20230113	33.02	18350	-37.66	20230103	8600	33.02	20230113	21500	-46.79	20221213	8600	33.02	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
161	20231103	090749	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	12250	11850	11050	10650	9850	12050	10850	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
162	20231102	160750	57	100.00	KONEX			N	N	N	N		N	11450	-20	5	-0.17	113950	11	122.22	10250	11450	10250	13190	9750	11470	10359.09	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
163	20231102	150759	57	100.00	KONEX			N	N	N	N		N	11450	-20	5	-0.17	113950	11	122.22	10250	11450	10250	13190	9750	11470	10359.09	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8600	20230113	33.14	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8600	33.14	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
164	20231102	140744	57	100.00	KONEX			N	N	N	N		N	10250	-1220	5	-10.64	102500	10	111.11	10250	10250	10250	13190	9750	11470	10250.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	292	48.12	2.18	12	0.00	213.00	4699.00	21500	20221213	-52.33	8600	20230113	19.19	18350	-44.14	20230103	8600	19.19	20230113	21500	-52.33	20221213	8600	19.19	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
165	20231102	130749	57	100.00	KONEX			N	N	N	N		N	10250	-1220	5	-10.64	102500	10	111.11	10250	10250	10250	13190	9750	11470	10250.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	292	48.12	2.18	12	0.00	213.00	4699.00	21500	20221213	-52.33	8600	20230113	19.19	18350	-44.14	20230103	8600	19.19	20230113	21500	-52.33	20221213	8600	19.19	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
166	20231102	120747	57	100.00	KONEX			N	N	N	N		N	10250	-1220	5	-10.64	102500	10	111.11	10250	10250	10250	13190	9750	11470	10250.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	292	48.12	2.18	12	0.00	213.00	4699.00	21500	20221213	-52.33	8600	20230113	19.19	18350	-44.14	20230103	8600	19.19	20230113	21500	-52.33	20221213	8600	19.19	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
167	20231102	110746	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
168	20231102	100747	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
169	20231102	090752	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
170	20231101	160744	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	103230	9	27.27	11470	11470	11470	13200	9760	11480	11470.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
171	20231101	150744	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	103230	9	27.27	11470	11470	11470	13200	9760	11480	11470.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
172	20231101	140738	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	103230	9	27.27	11470	11470	11470	13200	9760	11480	11470.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
173	20231101	130744	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	103230	9	27.27	11470	11470	11470	13200	9760	11480	11470.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
174	20231101	120801	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	103230	9	27.27	11470	11470	11470	13200	9760	11480	11470.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
175	20231101	110807	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	103230	9	27.27	11470	11470	11470	13200	9760	11480	11470.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
176	20231101	100756	57	100.00	KONEX			N	N	N	N		N	11470	-10	5	-0.09	103230	9	27.27	11470	11470	11470	13200	9760	11480	11470.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.85	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.65	8600	20230113	33.37	18350	-37.49	20230103	8600	33.37	20230113	21500	-46.65	20221213	8600	33.37	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
177	20231101	090757	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12906	12192	10776	10062	8646	11485	9355	14	1720	500	6880	10	1	2850000	327	53.90	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.60	8600	20230113	33.49	18350	-37.44	20230103	8600	33.49	20230113	21500	-46.60	20221213	8600	33.49	20230113	0.00	N	191600	500	14 억		0	N	N	0	N	00	N