KissMeData/311060/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	161209	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	50000	7	36.84	7000	8000	7000	8050	5950	7000	7142.86	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
3	20231130	151207	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	50000	7	36.84	7000	8000	7000	8050	5950	7000	7142.86	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
4	20231130	141204	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	50000	7	36.84	7000	8000	7000	8050	5950	7000	7142.86	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
5	20231130	131203	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	50000	7	36.84	7000	8000	7000	8050	5950	7000	7142.86	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
6	20231130	121217	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	50000	7	36.84	7000	8000	7000	8050	5950	7000	7142.86	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
7	20231130	111211	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	50000	7	36.84	7000	8000	7000	8050	5950	7000	7142.86	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
8	20231130	101204	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	239	18.18	4.09	12	0.00	385.00	1712.00	11190	20231020	-37.44	3855	20230629	81.58	11190	-37.44	20231020	3855	81.58	20230629	11190	-37.44	20231020	3855	81.58	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
9	20231130	091204	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	8306	7652	7276	6622	6246	7980	6950	17	1050	500	4200	10	1	3410067	239	18.18	4.09	12	0.00	385.00	1712.00	11190	20231020	-37.44	3855	20230629	81.58	11190	-37.44	20231020	3855	81.58	20230629	11190	-37.44	20231020	3855	81.58	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
10	20231129	161158	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	144590	19	2.19	6900	7930	6900	7930	5870	6900	7610.00	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	239	18.18	4.09	12	0.00	385.00	1712.00	11190	20231020	-37.44	3855	20230629	81.58	11190	-37.44	20231020	3855	81.58	20230629	11190	-37.44	20231020	3855	81.58	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
11	20231129	151210	57	100.00	KONEX			N	N	N	N		N	7000	100	2	1.45	144590	19	2.19	6900	7930	6900	7930	5870	6900	7610.00	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	239	18.18	4.09	12	0.00	385.00	1712.00	11190	20231020	-37.44	3855	20230629	81.58	11190	-37.44	20231020	3855	81.58	20230629	11190	-37.44	20231020	3855	81.58	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
12	20231129	141202	57	100.00	KONEX			N	N	N	N		N	7930	1030	1	14.93	137590	18	2.07	6900	7930	6900	7930	5870	6900	7643.89	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	270	20.60	4.63	12	0.00	385.00	1712.00	11190	20231020	-29.13	3855	20230629	105.71	11190	-29.13	20231020	3855	105.71	20230629	11190	-29.13	20231020	3855	105.71	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
13	20231129	131204	57	100.00	KONEX			N	N	N	N		N	7930	1030	1	14.93	129660	17	1.96	6900	7930	6900	7930	5870	6900	7627.06	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	270	20.60	4.63	12	0.00	385.00	1712.00	11190	20231020	-29.13	3855	20230629	105.71	11190	-29.13	20231020	3855	105.71	20230629	11190	-29.13	20231020	3855	105.71	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
14	20231129	121206	57	100.00	KONEX			N	N	N	N		N	7930	1030	1	14.93	82080	11	1.27	6900	7930	6900	7930	5870	6900	7461.82	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	270	20.60	4.63	12	0.00	385.00	1712.00	11190	20231020	-29.13	3855	20230629	105.71	11190	-29.13	20231020	3855	105.71	20230629	11190	-29.13	20231020	3855	105.71	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
15	20231129	111205	57	100.00	KONEX			N	N	N	N		N	7930	1030	1	14.93	82080	11	1.27	6900	7930	6900	7930	5870	6900	7461.82	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	270	20.60	4.63	12	0.00	385.00	1712.00	11190	20231020	-29.13	3855	20230629	105.71	11190	-29.13	20231020	3855	105.71	20230629	11190	-29.13	20231020	3855	105.71	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
16	20231129	101203	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	235	17.92	4.03	12	0.00	385.00	1712.00	11190	20231020	-38.34	3855	20230629	78.99	11190	-38.34	20231020	3855	78.99	20230629	11190	-38.34	20231020	3855	78.99	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
17	20231129	091158	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	8966	7932	6966	5932	4966	7450	5450	17	1030	500	4140	10	1	3410067	235	17.92	4.03	12	0.00	385.00	1712.00	11190	20231020	-38.34	3855	20230629	78.99	11190	-38.34	20231020	3855	78.99	20230629	11190	-38.34	20231020	3855	78.99	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
18	20231128	161157	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	5765250	869	92.55	8000	8000	6000	8030	5950	6990	6634.35	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	235	17.92	4.03	12	0.03	385.00	1712.00	11190	20231020	-38.34	3855	20230629	78.99	11190	-38.34	20231020	3855	78.99	20230629	11190	-38.34	20231020	3855	78.99	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
19	20231128	151037	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	5765250	869	92.55	8000	8000	6000	8030	5950	6990	6634.35	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	235	17.92	4.03	12	0.03	385.00	1712.00	11190	20231020	-38.34	3855	20230629	78.99	11190	-38.34	20231020	3855	78.99	20230629	11190	-38.34	20231020	3855	78.99	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
20	20231128	141157	57	100.00	KONEX			N	N	N	N		N	7000	10	2	0.14	5261250	796	84.77	8000	8000	6000	8030	5950	6990	6609.61	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	239	18.18	4.09	12	0.02	385.00	1712.00	11190	20231020	-37.44	3855	20230629	81.58	11190	-37.44	20231020	3855	81.58	20230629	11190	-37.44	20231020	3855	81.58	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
21	20231128	131150	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	1835650	304	32.37	8000	8000	6000	8030	5950	6990	6038.32	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	235	17.92	4.03	12	0.01	385.00	1712.00	11190	20231020	-38.34	3855	20230629	78.99	11190	-38.34	20231020	3855	78.99	20230629	11190	-38.34	20231020	3855	78.99	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
22	20231128	121157	57	100.00	KONEX			N	N	N	N		N	6150	-840	5	-12.02	1821850	302	32.16	8000	8000	6000	8030	5950	6990	6032.62	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	210	15.97	3.59	12	0.01	385.00	1712.00	11190	20231020	-45.04	3855	20230629	59.53	11190	-45.04	20231020	3855	59.53	20230629	11190	-45.04	20231020	3855	59.53	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
23	20231128	111157	57	100.00	KONEX			N	N	N	N		N	8000	1010	2	14.45	8000	1	0.11	8000	8000	8000	8030	5950	6990	8000.00	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
24	20231128	101151	57	100.00	KONEX			N	N	N	N		N	8000	1010	2	14.45	8000	1	0.11	8000	8000	8000	8030	5950	6990	8000.00	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
25	20231128	091153	57	100.00	KONEX			N	N	N	N		N	8000	1010	2	14.45	8000	1	0.11	8000	8000	8000	8030	5950	6990	8000.00	0.00	0	0	9850	8420	7570	6140	5290	7995	5715	17	1040	500	4190	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
26	20231127	161144	57	100.00	KONEX			N	N	N	N		N	6990	-910	5	-11.52	6576120	939	133.95	9000	9000	6720	9080	6720	7900	7003.32	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	238	18.16	4.08	12	0.03	385.00	1712.00	11190	20231020	-37.53	3855	20230629	81.32	11190	-37.53	20231020	3855	81.32	20230629	11190	-37.53	20231020	3855	81.32	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
27	20231127	151157	57	100.00	KONEX			N	N	N	N		N	6990	-910	5	-11.52	6576120	939	133.95	9000	9000	6720	9080	6720	7900	7003.32	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	238	18.16	4.08	12	0.03	385.00	1712.00	11190	20231020	-37.53	3855	20230629	81.32	11190	-37.53	20231020	3855	81.32	20230629	11190	-37.53	20231020	3855	81.32	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
28	20231127	141154	57	100.00	KONEX			N	N	N	N		N	6990	-910	5	-11.52	6576120	939	133.95	9000	9000	6720	9080	6720	7900	7003.32	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	238	18.16	4.08	12	0.03	385.00	1712.00	11190	20231020	-37.53	3855	20230629	81.32	11190	-37.53	20231020	3855	81.32	20230629	11190	-37.53	20231020	3855	81.32	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
29	20231127	131157	57	100.00	KONEX			N	N	N	N		N	6990	-910	5	-11.52	6576120	939	133.95	9000	9000	6720	9080	6720	7900	7003.32	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	238	18.16	4.08	12	0.03	385.00	1712.00	11190	20231020	-37.53	3855	20230629	81.32	11190	-37.53	20231020	3855	81.32	20230629	11190	-37.53	20231020	3855	81.32	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
30	20231127	121202	57	100.00	KONEX			N	N	N	N		N	6990	-910	5	-11.52	6534230	933	133.10	9000	9000	6720	9080	6720	7900	7003.46	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	238	18.16	4.08	12	0.03	385.00	1712.00	11190	20231020	-37.53	3855	20230629	81.32	11190	-37.53	20231020	3855	81.32	20230629	11190	-37.53	20231020	3855	81.32	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
31	20231127	111142	57	100.00	KONEX			N	N	N	N		N	6990	-910	5	-11.52	5968040	852	121.54	9000	9000	6720	9080	6720	7900	7004.74	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	238	18.16	4.08	12	0.02	385.00	1712.00	11190	20231020	-37.53	3855	20230629	81.32	11190	-37.53	20231020	3855	81.32	20230629	11190	-37.53	20231020	3855	81.32	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
32	20231127	101139	57	100.00	KONEX			N	N	N	N		N	7000	-900	5	-11.39	170800	23	3.28	9000	9000	7000	9080	6720	7900	7426.09	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	239	18.18	4.09	12	0.00	385.00	1712.00	11190	20231020	-37.44	3855	20230629	81.58	11190	-37.44	20231020	3855	81.58	20230629	11190	-37.44	20231020	3855	81.58	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
33	20231127	091144	57	100.00	KONEX			N	N	N	N		N	9000	1100	2	13.92	27000	3	0.43	9000	9000	9000	9080	6720	7900	9000.00	0.00	0	0	8633	8266	7633	7266	6633	8450	7450	17	1180	500	4740	10	1	3410067	307	23.38	5.26	12	0.00	385.00	1712.00	11190	20231020	-19.57	3855	20230629	133.46	11190	-19.57	20231020	3855	133.46	20230629	11190	-19.57	20231020	3855	133.46	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
34	20231124	161137	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	5088000	701	0.00	7000	8000	7000	9200	6800	8000	7258.20	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	269	20.52	4.61	12	0.02	385.00	1712.00	11190	20231020	-29.40	3855	20230629	104.93	11190	-29.40	20231020	3855	104.93	20230629	11190	-29.40	20231020	3855	104.93	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
35	20231124	151145	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	5088000	701	0.00	7000	8000	7000	9200	6800	8000	7258.20	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	269	20.52	4.61	12	0.02	385.00	1712.00	11190	20231020	-29.40	3855	20230629	104.93	11190	-29.40	20231020	3855	104.93	20230629	11190	-29.40	20231020	3855	104.93	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
36	20231124	141142	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	5088000	701	0.00	7000	8000	7000	9200	6800	8000	7258.20	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	269	20.52	4.61	12	0.02	385.00	1712.00	11190	20231020	-29.40	3855	20230629	104.93	11190	-29.40	20231020	3855	104.93	20230629	11190	-29.40	20231020	3855	104.93	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
37	20231124	131139	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	5088000	701	0.00	7000	8000	7000	9200	6800	8000	7258.20	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	269	20.52	4.61	12	0.02	385.00	1712.00	11190	20231020	-29.40	3855	20230629	104.93	11190	-29.40	20231020	3855	104.93	20230629	11190	-29.40	20231020	3855	104.93	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
38	20231124	121147	57	100.00	KONEX			N	N	N	N		N	7000	-1000	5	-12.50	1477000	211	0.00	7000	7000	7000	9200	6800	8000	7000.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	239	18.18	4.09	12	0.01	385.00	1712.00	11190	20231020	-37.44	3855	20230629	81.58	11190	-37.44	20231020	3855	81.58	20230629	11190	-37.44	20231020	3855	81.58	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
39	20231124	111142	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
40	20231124	101145	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
41	20231124	091137	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
42	20231123	161123	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
43	20231123	151202	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
44	20231123	141202	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
45	20231123	131200	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
46	20231123	121141	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
47	20231123	111211	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
48	20231123	101146	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
49	20231123	091140	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
50	20231122	161058	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	177200	22	244.44	9200	9200	8000	9200	6800	8000	8054.55	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
51	20231122	151122	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	177200	22	244.44	9200	9200	8000	9200	6800	8000	8054.55	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
52	20231122	141112	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	9200	1	11.11	9200	9200	9200	9200	6800	8000	9200.00	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	314	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
53	20231122	131150	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	9200	1	11.11	9200	9200	9200	9200	6800	8000	9200.00	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	314	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
54	20231122	121155	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	9200	1	11.11	9200	9200	9200	9200	6800	8000	9200.00	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	314	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
55	20231122	111246	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	9200	1	11.11	9200	9200	9200	9200	6800	8000	9200.00	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	314	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
56	20231122	101207	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	9200	1	11.11	9200	9200	9200	9200	6800	8000	9200.00	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	314	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
57	20231122	091116	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	7600	7200	6400	8600	7400	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
58	20231121	161112	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
59	20231121	151117	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
60	20231121	141100	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
61	20231121	131050	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
62	20231121	121052	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
63	20231121	111046	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
64	20231121	101020	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
65	20231121	091037	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	70790	9	3.24	7990	8000	6800	9200	6800	8000	7865.56	0.00	0	0	9640	8820	8280	7460	6920	8550	7190	17	1200	500	4800	10	1	3410067	273	20.78	4.67	12	0.00	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
66	20231120	161042	57	100.00	KONEX			N	N	N	N		N	8000	-1100	5	-12.09	2227010	278	248.21	9100	9100	7740	10460	7740	9100	8010.83	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	273	20.78	4.67	12	0.01	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
67	20231120	151053	57	100.00	KONEX			N	N	N	N		N	8000	-1100	5	-12.09	2227010	278	248.21	9100	9100	7740	10460	7740	9100	8010.83	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	273	20.78	4.67	12	0.01	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
68	20231120	141053	57	100.00	KONEX			N	N	N	N		N	8000	-1100	5	-12.09	2227010	278	248.21	9100	9100	7740	10460	7740	9100	8010.83	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	273	20.78	4.67	12	0.01	385.00	1712.00	11190	20231020	-28.51	3855	20230629	107.52	11190	-28.51	20231020	3855	107.52	20230629	11190	-28.51	20231020	3855	107.52	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
69	20231120	131046	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	455000	50	44.64	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
70	20231120	121049	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	455000	50	44.64	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
71	20231120	111042	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
72	20231120	101041	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
73	20231120	091052	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	10400	9750	8830	8180	7260	9290	7720	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
74	20231117	161114	57	100.00	KONEX			N	N	N	N		N	9100	-200	5	-2.15	900870	112	1.67	9480	9480	7910	10690	7910	9300	8043.48	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
75	20231117	151121	57	100.00	KONEX			N	N	N	N		N	9090	-210	5	-2.26	864490	108	1.61	9480	9480	7910	10690	7910	9300	8004.54	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	310	23.61	5.31	12	0.00	385.00	1712.00	11190	20231020	-18.77	3855	20230629	135.80	11190	-18.77	20231020	3855	135.80	20230629	11190	-18.77	20231020	3855	135.80	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
76	20231117	141114	57	100.00	KONEX			N	N	N	N		N	9090	-210	5	-2.26	864490	108	1.61	9480	9480	7910	10690	7910	9300	8004.54	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	310	23.61	5.31	12	0.00	385.00	1712.00	11190	20231020	-18.77	3855	20230629	135.80	11190	-18.77	20231020	3855	135.80	20230629	11190	-18.77	20231020	3855	135.80	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
77	20231117	131112	57	100.00	KONEX			N	N	N	N		N	9090	-210	5	-2.26	864490	108	1.61	9480	9480	7910	10690	7910	9300	8004.54	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	310	23.61	5.31	12	0.00	385.00	1712.00	11190	20231020	-18.77	3855	20230629	135.80	11190	-18.77	20231020	3855	135.80	20230629	11190	-18.77	20231020	3855	135.80	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
78	20231117	121115	57	100.00	KONEX			N	N	N	N		N	7910	-1390	4	-14.95	846310	106	1.58	9480	9480	7910	10690	7910	9300	7984.06	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	270	20.55	4.62	12	0.00	385.00	1712.00	11190	20231020	-29.31	3855	20230629	105.19	11190	-29.31	20231020	3855	105.19	20230629	11190	-29.31	20231020	3855	105.19	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
79	20231117	111120	57	100.00	KONEX			N	N	N	N		N	9480	180	2	1.94	47400	5	0.07	9480	9480	9480	10690	7910	9300	9480.00	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	323	24.62	5.54	12	0.00	385.00	1712.00	11190	20231020	-15.28	3855	20230629	145.91	11190	-15.28	20231020	3855	145.91	20230629	11190	-15.28	20231020	3855	145.91	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
80	20231117	101117	57	100.00	KONEX			N	N	N	N		N	9480	180	2	1.94	47400	5	0.07	9480	9480	9480	10690	7910	9300	9480.00	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	323	24.62	5.54	12	0.00	385.00	1712.00	11190	20231020	-15.28	3855	20230629	145.91	11190	-15.28	20231020	3855	145.91	20230629	11190	-15.28	20231020	3855	145.91	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
81	20231117	091118	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10200	9750	8850	8400	7500	9975	8625	17	1390	500	5580	10	1	3410067	317	24.16	5.43	12	0.00	385.00	1712.00	11190	20231020	-16.89	3855	20230629	141.25	11190	-16.89	20231020	3855	141.25	20230629	11190	-16.89	20231020	3855	141.25	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
82	20231116	161115	57	100.00	KONEX			N	N	N	N		N	9300	-50	5	-0.53	54699400	6722	181.28	7950	9300	7950	10750	7950	9350	8137.37	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	317	24.16	5.43	12	0.20	385.00	1712.00	11190	20231020	-16.89	3855	20230629	141.25	11190	-16.89	20231020	3855	141.25	20230629	11190	-16.89	20231020	3855	141.25	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
83	20231116	151108	57	100.00	KONEX			N	N	N	N		N	7950	-1400	4	-14.97	46675900	5714	154.10	7950	9000	7950	10750	7950	9350	8168.69	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	271	20.65	4.64	12	0.17	385.00	1712.00	11190	20231020	-28.95	3855	20230629	106.23	11190	-28.95	20231020	3855	106.23	20230629	11190	-28.95	20231020	3855	106.23	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
84	20231116	141044	57	100.00	KONEX			N	N	N	N		N	9000	-350	5	-3.74	34427850	4178	112.68	7950	9000	7950	10750	7950	9350	8240.27	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	307	23.38	5.26	12	0.12	385.00	1712.00	11190	20231020	-19.57	3855	20230629	133.46	11190	-19.57	20231020	3855	133.46	20230629	11190	-19.57	20231020	3855	133.46	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
85	20231116	131108	57	100.00	KONEX			N	N	N	N		N	9000	-350	5	-3.74	34427850	4178	112.68	7950	9000	7950	10750	7950	9350	8240.27	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	307	23.38	5.26	12	0.12	385.00	1712.00	11190	20231020	-19.57	3855	20230629	133.46	11190	-19.57	20231020	3855	133.46	20230629	11190	-19.57	20231020	3855	133.46	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
86	20231116	121109	57	100.00	KONEX			N	N	N	N		N	9000	-350	5	-3.74	34427850	4178	112.68	7950	9000	7950	10750	7950	9350	8240.27	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	307	23.38	5.26	12	0.12	385.00	1712.00	11190	20231020	-19.57	3855	20230629	133.46	11190	-19.57	20231020	3855	133.46	20230629	11190	-19.57	20231020	3855	133.46	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
87	20231116	111109	57	100.00	KONEX			N	N	N	N		N	9000	-350	5	-3.74	982900	115	3.10	7950	9000	7950	10750	7950	9350	8546.96	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	307	23.38	5.26	12	0.00	385.00	1712.00	11190	20231020	-19.57	3855	20230629	133.46	11190	-19.57	20231020	3855	133.46	20230629	11190	-19.57	20231020	3855	133.46	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
88	20231116	101108	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	319	24.29	5.46	12	0.00	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
89	20231116	091114	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	17	1400	500	5610	10	1	3410067	319	24.29	5.46	12	0.00	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
90	20231115	160952	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	34669800	3708	900.00	9350	9350	9350	12650	9350	11000	9350.00	0.00	0	0	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	319	24.29	5.46	12	0.11	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
91	20231115	151129	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	34669800	3708	900.00	9350	9350	9350	12650	9350	11000	9350.00	0.00	0	0	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	319	24.29	5.46	12	0.11	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
92	20231115	141125	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	34623050	3703	898.79	9350	9350	9350	12650	9350	11000	9350.00	0.00	0	0	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	319	24.29	5.46	12	0.11	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
93	20231115	131126	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	29630150	3169	769.17	9350	9350	9350	12650	9350	11000	9350.00	0.00	0	0	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	319	24.29	5.46	12	0.09	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
94	20231115	121127	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	29630150	3169	769.17	9350	9350	9350	12650	9350	11000	9350.00	0.00	0	0	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	319	24.29	5.46	12	0.09	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
95	20231115	111140	57	100.00	KONEX			N	N	N	N		N	9350	-1650	4	-15.00	28050000	3000	728.16	9350	9350	9350	12650	9350	11000	9350.00	0.00	0	0	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	319	24.29	5.46	12	0.09	385.00	1712.00	11190	20231020	-16.44	3855	20230629	142.54	11190	-16.44	20231020	3855	142.54	20230629	11190	-16.44	20231020	3855	142.54	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
96	20231115	101131	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	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
97	20231115	091120	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	12066	11532	10516	9982	8966	11800	10250	17	1650	500	6600	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
98	20231114	161103	57	100.00	KONEX			N	N	N	N		N	11000	-50	5	-0.45	4229200	412	13733.33	10950	11050	9500	12700	9400	11050	10265.05	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.01	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
99	20231114	151110	57	100.00	KONEX			N	N	N	N		N	11000	-50	5	-0.45	4229200	412	13733.33	10950	11050	9500	12700	9400	11050	10265.05	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.01	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
100	20231114	141107	57	100.00	KONEX			N	N	N	N		N	9500	-1550	5	-14.03	4218200	411	13700.00	10950	11050	9500	12700	9400	11050	10263.26	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	324	24.68	5.55	12	0.01	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
101	20231114	131108	57	100.00	KONEX			N	N	N	N		N	11000	-50	5	-0.45	4157200	405	13500.00	10950	11050	9500	12700	9400	11050	10264.69	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.01	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
102	20231114	121111	57	100.00	KONEX			N	N	N	N		N	11000	-50	5	-0.45	4157200	405	13500.00	10950	11050	9500	12700	9400	11050	10264.69	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.01	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
103	20231114	111122	57	100.00	KONEX			N	N	N	N		N	11000	-50	5	-0.45	4157200	405	13500.00	10950	11050	9500	12700	9400	11050	10264.69	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.01	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
104	20231114	101110	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	0	0	0.00	0	0	0	12700	9400	11050	0.00	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
105	20231114	091057	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	0	0	0.00	0	0	0	12700	9400	11050	0.00	0.00	0	0	11750	11400	10700	10350	9650	11575	10525	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
106	20231113	161049	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	31050	3	300.00	10000	11050	10000	12700	9400	11050	10350.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
107	20231113	151043	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	31050	3	300.00	10000	11050	10000	12700	9400	11050	10350.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
108	20231113	141045	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	31050	3	300.00	10000	11050	10000	12700	9400	11050	10350.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
109	20231113	131042	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	31050	3	300.00	10000	11050	10000	12700	9400	11050	10350.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
110	20231113	121046	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	31050	3	300.00	10000	11050	10000	12700	9400	11050	10350.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
111	20231113	111041	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	0	0	0.00	0	0	0	12700	9400	11050	0.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
112	20231113	101039	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	0	0	0.00	0	0	0	12700	9400	11050	0.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
113	20231113	091047	57	100.00	KONEX			N	N	N	N		N	11050	0	3	0.00	0	0	0.00	0	0	0	12700	9400	11050	0.00	0.00	0	0	11050	11050	11050	11050	11050	11050	11050	17	1650	500	6630	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
114	20231110	161100	57	100.00	KONEX			N	N	N	N		N	11050	550	2	5.24	11050	1	20.00	11050	11050	11050	12070	8930	10500	11050.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
115	20231110	151105	57	100.00	KONEX			N	N	N	N		N	11050	550	2	5.24	11050	1	20.00	11050	11050	11050	12070	8930	10500	11050.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
116	20231110	141050	57	100.00	KONEX			N	N	N	N		N	11050	550	2	5.24	11050	1	20.00	11050	11050	11050	12070	8930	10500	11050.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
117	20231110	131051	57	100.00	KONEX			N	N	N	N		N	11050	550	2	5.24	11050	1	20.00	11050	11050	11050	12070	8930	10500	11050.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
118	20231110	121059	57	100.00	KONEX			N	N	N	N		N	11050	550	2	5.24	11050	1	20.00	11050	11050	11050	12070	8930	10500	11050.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
119	20231110	111039	57	100.00	KONEX			N	N	N	N		N	11050	550	2	5.24	11050	1	20.00	11050	11050	11050	12070	8930	10500	11050.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
120	20231110	101050	57	100.00	KONEX			N	N	N	N		N	11050	550	2	5.24	11050	1	20.00	11050	11050	11050	12070	8930	10500	11050.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	377	28.70	6.45	12	0.00	385.00	1712.00	11190	20231020	-1.25	3855	20230629	186.64	11190	-1.25	20231020	3855	186.64	20230629	11190	-1.25	20231020	3855	186.64	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
121	20231110	091033	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11500	11000	10000	9500	8500	11250	9750	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
122	20231109	161026	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	51000	5	4.81	9000	10500	9000	12070	8930	10500	10200.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
123	20231109	151027	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	51000	5	4.81	9000	10500	9000	12070	8930	10500	10200.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
124	20231109	141022	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	51000	5	4.81	9000	10500	9000	12070	8930	10500	10200.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
125	20231109	131025	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	51000	5	4.81	9000	10500	9000	12070	8930	10500	10200.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
126	20231109	121030	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	51000	5	4.81	9000	10500	9000	12070	8930	10500	10200.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
127	20231109	111025	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	51000	5	4.81	9000	10500	9000	12070	8930	10500	10200.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
128	20231109	101019	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	51000	5	4.81	9000	10500	9000	12070	8930	10500	10200.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
129	20231109	091027	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11913	11206	10353	9646	8793	10780	9220	17	1570	500	6300	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
130	20231108	161018	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	994120	104	10400.00	11060	11060	9500	12650	9350	11000	9558.85	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
131	20231108	151023	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	994120	104	10400.00	11060	11060	9500	12650	9350	11000	9558.85	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	358	27.27	6.13	12	0.00	385.00	1712.00	11190	20231020	-6.17	3855	20230629	172.37	11190	-6.17	20231020	3855	172.37	20230629	11190	-6.17	20231020	3855	172.37	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
132	20231108	141016	57	100.00	KONEX			N	N	N	N		N	11060	60	2	0.55	22120	2	200.00	11060	11060	11060	12650	9350	11000	11060.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
133	20231108	131014	57	100.00	KONEX			N	N	N	N		N	11060	60	2	0.55	22120	2	200.00	11060	11060	11060	12650	9350	11000	11060.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
134	20231108	121010	57	100.00	KONEX			N	N	N	N		N	11060	60	2	0.55	22120	2	200.00	11060	11060	11060	12650	9350	11000	11060.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
135	20231108	111019	57	100.00	KONEX			N	N	N	N		N	11060	60	2	0.55	22120	2	200.00	11060	11060	11060	12650	9350	11000	11060.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
136	20231108	101016	57	100.00	KONEX			N	N	N	N		N	11060	60	2	0.55	22120	2	200.00	11060	11060	11060	12650	9350	11000	11060.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
137	20231108	091015	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	11000	11000	11000	11000	11000	11000	11000	17	1650	500	6600	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
138	20231107	161016	57	100.00	KONEX			N	N	N	N		N	11000	-60	5	-0.54	11000	1	0.00	11000	11000	11000	12710	9410	11060	11000.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
139	20231107	151019	57	100.00	KONEX			N	N	N	N		N	11000	-60	5	-0.54	11000	1	0.00	11000	11000	11000	12710	9410	11060	11000.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
140	20231107	141019	57	100.00	KONEX			N	N	N	N		N	11000	-60	5	-0.54	11000	1	0.00	11000	11000	11000	12710	9410	11060	11000.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
141	20231107	131021	57	100.00	KONEX			N	N	N	N		N	11000	-60	5	-0.54	11000	1	0.00	11000	11000	11000	12710	9410	11060	11000.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
142	20231107	121015	57	100.00	KONEX			N	N	N	N		N	11000	-60	5	-0.54	11000	1	0.00	11000	11000	11000	12710	9410	11060	11000.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
143	20231107	111015	57	100.00	KONEX			N	N	N	N		N	11000	-60	5	-0.54	11000	1	0.00	11000	11000	11000	12710	9410	11060	11000.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	375	28.57	6.43	12	0.00	385.00	1712.00	11190	20231020	-1.70	3855	20230629	185.34	11190	-1.70	20231020	3855	185.34	20230629	11190	-1.70	20231020	3855	185.34	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
144	20231107	101027	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
145	20231107	091003	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11060	11060	11060	11060	11060	11060	11060	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
146	20231106	160952	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
147	20231106	150959	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
148	20231106	140953	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
149	20231106	131002	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
150	20231106	120959	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
151	20231106	110956	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
152	20231106	100932	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
153	20231106	090957	57	100.00	KONEX			N	N	N	N		N	11060	0	3	0.00	0	0	0.00	0	0	0	12710	9410	11060	0.00	0.00	0	0	11100	11080	11040	11020	10980	11090	11030	17	1650	500	6630	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
154	20231103	160945	57	100.00	KONEX			N	N	N	N		N	11060	1060	2	10.60	1458000	132	6600.00	11000	11060	11000	11500	8500	10000	11045.45	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
155	20231103	150940	57	100.00	KONEX			N	N	N	N		N	11060	1060	2	10.60	1458000	132	6600.00	11000	11060	11000	11500	8500	10000	11045.45	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
156	20231103	140941	57	100.00	KONEX			N	N	N	N		N	11060	1060	2	10.60	1458000	132	6600.00	11000	11060	11000	11500	8500	10000	11045.45	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
157	20231103	130941	57	100.00	KONEX			N	N	N	N		N	11060	1060	2	10.60	1458000	132	6600.00	11000	11060	11000	11500	8500	10000	11045.45	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
158	20231103	120938	57	100.00	KONEX			N	N	N	N		N	11060	1060	2	10.60	1458000	132	6600.00	11000	11060	11000	11500	8500	10000	11045.45	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
159	20231103	110948	57	100.00	KONEX			N	N	N	N		N	11060	1060	2	10.60	1458000	132	6600.00	11000	11060	11000	11500	8500	10000	11045.45	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
160	20231103	100928	57	100.00	KONEX			N	N	N	N		N	11060	1060	2	10.60	1458000	132	6600.00	11000	11060	11000	11500	8500	10000	11045.45	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	377	28.73	6.46	12	0.00	385.00	1712.00	11190	20231020	-1.16	3855	20230629	186.90	11190	-1.16	20231020	3855	186.90	20230629	11190	-1.16	20231020	3855	186.90	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
161	20231103	090934	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	17	1500	500	6000	10	1	3410067	341	25.97	5.84	12	0.00	385.00	1712.00	11190	20231020	-10.63	3855	20230629	159.40	11190	-10.63	20231020	3855	159.40	20230629	11190	-10.63	20231020	3855	159.40	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
162	20231102	160934	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	20000	2	0.85	10000	10000	10000	10920	8080	9500	10000.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	341	25.97	5.84	12	0.00	385.00	1712.00	11190	20231020	-10.63	3855	20230629	159.40	11190	-10.63	20231020	3855	159.40	20230629	11190	-10.63	20231020	3855	159.40	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
163	20231102	150944	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	324	24.68	5.55	12	0.00	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
164	20231102	140930	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	324	24.68	5.55	12	0.00	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
165	20231102	130933	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	324	24.68	5.55	12	0.00	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
166	20231102	120931	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	324	24.68	5.55	12	0.00	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
167	20231102	110929	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	324	24.68	5.55	12	0.00	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
168	20231102	100930	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	324	24.68	5.55	12	0.00	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
169	20231102	090937	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10100	9800	9200	8900	8300	9950	9050	17	1420	500	5700	10	1	3410067	324	24.68	5.55	12	0.00	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
170	20231101	160927	57	100.00	KONEX			N	N	N	N		N	9500	-600	5	-5.94	2092500	235	82.46	9000	9500	8600	11610	8590	10100	8904.26	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	324	24.68	5.55	12	0.01	385.00	1712.00	11190	20231020	-15.10	3855	20230629	146.43	11190	-15.10	20231020	3855	146.43	20230629	11190	-15.10	20231020	3855	146.43	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
171	20231101	150928	57	100.00	KONEX			N	N	N	N		N	9100	-1000	5	-9.90	1175500	135	47.37	9000	9100	8600	11610	8590	10100	8707.41	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
172	20231101	140919	57	100.00	KONEX			N	N	N	N		N	9100	-1000	5	-9.90	1175500	135	47.37	9000	9100	8600	11610	8590	10100	8707.41	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
173	20231101	130927	57	100.00	KONEX			N	N	N	N		N	9100	-1000	5	-9.90	1175500	135	47.37	9000	9100	8600	11610	8590	10100	8707.41	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
174	20231101	120949	57	100.00	KONEX			N	N	N	N		N	9100	-1000	5	-9.90	1175500	135	47.37	9000	9100	8600	11610	8590	10100	8707.41	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
175	20231101	110957	57	100.00	KONEX			N	N	N	N		N	9100	-1000	5	-9.90	1175500	135	47.37	9000	9100	8600	11610	8590	10100	8707.41	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
176	20231101	100941	57	100.00	KONEX			N	N	N	N		N	9100	-1000	5	-9.90	1175500	135	47.37	9000	9100	8600	11610	8590	10100	8707.41	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
177	20231101	090943	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	0.00	0	0	11600	10850	9350	8600	7100	11225	8975	17	1510	500	6060	10	1	3410067	344	26.23	5.90	12	0.00	385.00	1712.00	11190	20231020	-9.74	3855	20230629	162.00	11190	-9.74	20231020	3855	162.00	20230629	11190	-9.74	20231020	3855	162.00	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N