KissMeData/379390/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	161307	57	100.00	KONEX			N	N	N	N		N	9090	-100	5	-1.09	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	6910	20231030	31.55	12000	-24.25	20230706	6910	31.55	20231030	12000	-24.25	20230706	6910	31.55	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20231130	151306	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20231130	141301	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20231130	131301	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20231130	121316	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20231130	111310	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20231130	101303	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20231130	091302	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9530	9360	9020	8850	8510	9445	8935	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20231129	161256	57	100.00	KONEX			N	N	N	N		N	9190	-100	5	-1.08	278780	32	0.00	8680	9190	8680	10680	7900	9290	8711.88	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20231129	151308	57	100.00	KONEX			N	N	N	N		N	9190	-100	5	-1.08	278780	32	0.00	8680	9190	8680	10680	7900	9290	8711.88	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	6910	20231030	33.00	12000	-23.42	20230706	6910	33.00	20231030	12000	-23.42	20230706	6910	33.00	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20231129	141300	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20231129	131301	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20231129	121303	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20231129	111304	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20231129	101300	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20231129	091254	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20231128	161255	57	100.00	KONEX			N	N	N	N		N	9290	-100	5	-1.06	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20231128	151128	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20231128	141250	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20231128	131247	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20231128	121254	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20231128	111254	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20231128	101249	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20231128	091249	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20231127	161240	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20231127	151254	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20231127	141251	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20231127	131254	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20231127	121300	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20231127	111238	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20231127	101236	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20231127	091239	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20231124	161233	57	100.00	KONEX			N	N	N	N		N	8990	-110	5	-1.21	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	255	-82.48	2.53	12	0.00	-109.00	3550.00	12000	20230706	-25.08	6910	20231030	30.10	12000	-25.08	20230706	6910	30.10	20231030	12000	-25.08	20230706	6910	30.10	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20231124	151241	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	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20231124	141237	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	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20231124	131234	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	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20231124	121242	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	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20231124	111239	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	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20231124	101242	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	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20231124	091233	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	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20231123	161216	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	6910	20231030	31.69	12000	-24.17	20230706	6910	31.69	20231030	12000	-24.17	20230706	6910	31.69	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20231123	151300	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20231123	141300	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20231123	131259	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20231123	121238	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20231123	111310	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20231123	101242	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20231123	091236	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5700	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20231122	161150	57	100.00	KONEX			N	N	N	N		N	9200	-100	5	-1.08	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	261	-84.40	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.33	6910	20231030	33.14	12000	-23.33	20230706	6910	33.14	20231030	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20231122	151217	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	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20231122	141206	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	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20231122	131243	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	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20231122	121253	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	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20231122	111348	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	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20231122	101305	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	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20231122	091214	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	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20231121	161207	57	100.00	KONEX			N	N	N	N		N	9300	-90	5	-0.96	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	6910	20231030	34.59	12000	-22.50	20230706	6910	34.59	20231030	12000	-22.50	20230706	6910	34.59	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20231121	151211	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20231121	141152	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20231121	131142	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20231121	121144	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20231121	111138	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20231121	101109	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20231121	091127	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20231120	161132	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20231120	151144	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20231120	141144	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20231120	131133	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20231120	121141	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20231120	111132	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20231120	101131	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20231120	091143	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	255	-82.48	2.53	12	0.00	-109.00	3550.00	12000	20230706	-25.08	6910	20231030	30.10	12000	-25.08	20230706	6910	30.10	20231030	12000	-25.08	20230706	6910	30.10	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20231117	161208	57	100.00	KONEX			N	N	N	N		N	8990	-80	5	-0.88	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	255	-82.48	2.53	12	0.00	-109.00	3550.00	12000	20230706	-25.08	6910	20231030	30.10	12000	-25.08	20230706	6910	30.10	20231030	12000	-25.08	20230706	6910	30.10	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20231117	151215	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20231117	141208	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20231117	131206	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20231117	121208	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20231117	111216	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20231117	101211	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20231117	091211	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9070	9070	9070	9070	9070	9070	9070	14	1360	500	5620	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20231116	161208	57	100.00	KONEX			N	N	N	N		N	9070	1160	2	14.66	9070	1	100.00	9070	9070	9070	9090	6730	7910	9070.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20231116	151201	57	100.00	KONEX			N	N	N	N		N	9070	1160	2	14.66	9070	1	100.00	9070	9070	9070	9090	6730	7910	9070.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20231116	141138	57	100.00	KONEX			N	N	N	N		N	9070	1160	2	14.66	9070	1	100.00	9070	9070	9070	9090	6730	7910	9070.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20231116	131201	57	100.00	KONEX			N	N	N	N		N	9070	1160	2	14.66	9070	1	100.00	9070	9070	9070	9090	6730	7910	9070.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20231116	121202	57	100.00	KONEX			N	N	N	N		N	9070	1160	2	14.66	9070	1	100.00	9070	9070	9070	9090	6730	7910	9070.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20231116	111202	57	100.00	KONEX			N	N	N	N		N	9070	1160	2	14.66	9070	1	100.00	9070	9070	9070	9090	6730	7910	9070.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20231116	101201	57	100.00	KONEX			N	N	N	N		N	9070	1160	2	14.66	9070	1	100.00	9070	9070	9070	9090	6730	7910	9070.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	258	-83.21	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.42	6910	20231030	31.26	12000	-24.42	20230706	6910	31.26	20231030	12000	-24.42	20230706	6910	31.26	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20231116	091207	57	100.00	KONEX			N	N	N	N		N	7910	0	3	0.00	0	0	0.00	0	0	0	9090	6730	7910	0.00	0.00	0	0	7910	7910	7910	7910	7910	7910	7910	14	1180	500	4900	10	1	2841460	225	-72.57	2.23	12	0.00	-109.00	3550.00	12000	20230706	-34.08	6910	20231030	14.47	12000	-34.08	20230706	6910	14.47	20231030	12000	-34.08	20230706	6910	14.47	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20231115	161037	57	100.00	KONEX			N	N	N	N		N	7910	-1380	5	-14.85	7910	1	0.00	7910	7910	7910	10680	7900	9290	7910.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	225	-72.57	2.23	12	0.00	-109.00	3550.00	12000	20230706	-34.08	6910	20231030	14.47	12000	-34.08	20230706	6910	14.47	20231030	12000	-34.08	20230706	6910	14.47	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20231115	151223	57	100.00	KONEX			N	N	N	N		N	7910	-1380	5	-14.85	7910	1	0.00	7910	7910	7910	10680	7900	9290	7910.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	225	-72.57	2.23	12	0.00	-109.00	3550.00	12000	20230706	-34.08	6910	20231030	14.47	12000	-34.08	20230706	6910	14.47	20231030	12000	-34.08	20230706	6910	14.47	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20231115	141220	57	100.00	KONEX			N	N	N	N		N	7910	-1380	5	-14.85	7910	1	0.00	7910	7910	7910	10680	7900	9290	7910.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	225	-72.57	2.23	12	0.00	-109.00	3550.00	12000	20230706	-34.08	6910	20231030	14.47	12000	-34.08	20230706	6910	14.47	20231030	12000	-34.08	20230706	6910	14.47	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20231115	131221	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20231115	121221	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20231115	111236	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20231115	101226	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20231115	091215	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	0	0	0.00	0	0	0	10680	7900	9290	0.00	0.00	0	0	9290	9290	9290	9290	9290	9290	9290	14	1390	500	5750	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20231114	161155	57	100.00	KONEX			N	N	N	N		N	9290	-100	5	-1.06	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	264	-85.23	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.58	6910	20231030	34.44	12000	-22.58	20230706	6910	34.44	20231030	12000	-22.58	20230706	6910	34.44	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20231114	151203	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20231114	141159	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20231114	131201	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20231114	121204	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20231114	111214	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20231114	101202	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20231114	091147	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20231113	161140	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	28170	3	300.00	9390	9390	9390	10790	7990	9390	9390.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20231113	151133	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	28170	3	300.00	9390	9390	9390	10790	7990	9390	9390.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20231113	141134	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	28170	3	300.00	9390	9390	9390	10790	7990	9390	9390.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20231113	131133	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20231113	121138	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20231113	111131	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20231113	101129	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20231113	091139	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20231110	161150	57	100.00	KONEX			N	N	N	N		N	9390	590	2	6.70	9390	1	0.00	9390	9390	9390	10120	7480	8800	9390.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20231110	151157	57	100.00	KONEX			N	N	N	N		N	9390	590	2	6.70	9390	1	0.00	9390	9390	9390	10120	7480	8800	9390.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	6910	20231030	35.89	12000	-21.75	20230706	6910	35.89	20231030	12000	-21.75	20230706	6910	35.89	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20231110	141142	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	12000	-26.67	20230706	6910	27.35	20231030	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20231110	131143	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	12000	-26.67	20230706	6910	27.35	20231030	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20231110	121151	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	12000	-26.67	20230706	6910	27.35	20231030	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20231110	111129	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	12000	-26.67	20230706	6910	27.35	20231030	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20231110	101143	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	12000	-26.67	20230706	6910	27.35	20231030	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20231110	091122	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	14	1320	500	5450	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	12000	-26.67	20230706	6910	27.35	20231030	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20231109	161115	57	100.00	KONEX			N	N	N	N		N	8800	-40	5	-0.45	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	6910	20231030	27.35	12000	-26.67	20230706	6910	27.35	20231030	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20231109	151115	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20231109	141110	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20231109	131114	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20231109	121118	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20231109	111113	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20231109	101108	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20231109	091116	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	8840	8840	8840	8840	8840	8840	8840	14	1320	500	5480	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20231108	161106	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	35360	4	28.57	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20231108	151111	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	35360	4	28.57	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20231108	141104	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	35360	4	28.57	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20231108	131102	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	35360	4	28.57	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20231108	121059	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	35360	4	28.57	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20231108	111108	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	35360	4	28.57	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20231108	101104	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	17680	2	14.29	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20231108	091102	57	100.00	KONEX			N	N	N	N		N	8840	1130	2	14.66	17680	2	14.29	8840	8840	8840	8860	6560	7710	8840.00	0.00	0	0	7710	7710	7710	7710	7710	7710	7710	14	1150	500	4780	10	1	2841460	251	-81.10	2.49	12	0.00	-109.00	3550.00	12000	20230706	-26.33	6910	20231030	27.93	12000	-26.33	20230706	6910	27.93	20231030	12000	-26.33	20230706	6910	27.93	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20231107	161104	57	100.00	KONEX			N	N	N	N		N	7710	-1350	4	-14.90	107940	14	1400.00	7710	7710	7710	10410	7710	9060	7710.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	219	-70.73	2.17	12	0.00	-109.00	3550.00	12000	20230706	-35.75	6910	20231030	11.58	12000	-35.75	20230706	6910	11.58	20231030	12000	-35.75	20230706	6910	11.58	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20231107	151107	57	100.00	KONEX			N	N	N	N		N	7710	-1350	4	-14.90	107940	14	1400.00	7710	7710	7710	10410	7710	9060	7710.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	219	-70.73	2.17	12	0.00	-109.00	3550.00	12000	20230706	-35.75	6910	20231030	11.58	12000	-35.75	20230706	6910	11.58	20231030	12000	-35.75	20230706	6910	11.58	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20231107	141108	57	100.00	KONEX			N	N	N	N		N	7710	-1350	4	-14.90	107940	14	1400.00	7710	7710	7710	10410	7710	9060	7710.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	219	-70.73	2.17	12	0.00	-109.00	3550.00	12000	20230706	-35.75	6910	20231030	11.58	12000	-35.75	20230706	6910	11.58	20231030	12000	-35.75	20230706	6910	11.58	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20231107	131110	57	100.00	KONEX			N	N	N	N		N	7710	-1350	4	-14.90	107940	14	1400.00	7710	7710	7710	10410	7710	9060	7710.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	219	-70.73	2.17	12	0.00	-109.00	3550.00	12000	20230706	-35.75	6910	20231030	11.58	12000	-35.75	20230706	6910	11.58	20231030	12000	-35.75	20230706	6910	11.58	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20231107	121102	57	100.00	KONEX			N	N	N	N		N	7710	-1350	4	-14.90	107940	14	1400.00	7710	7710	7710	10410	7710	9060	7710.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	219	-70.73	2.17	12	0.00	-109.00	3550.00	12000	20230706	-35.75	6910	20231030	11.58	12000	-35.75	20230706	6910	11.58	20231030	12000	-35.75	20230706	6910	11.58	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20231107	111103	57	100.00	KONEX			N	N	N	N		N	7710	-1350	4	-14.90	107940	14	1400.00	7710	7710	7710	10410	7710	9060	7710.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	219	-70.73	2.17	12	0.00	-109.00	3550.00	12000	20230706	-35.75	6910	20231030	11.58	12000	-35.75	20230706	6910	11.58	20231030	12000	-35.75	20230706	6910	11.58	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20231107	101115	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	0	0	0.00	0	0	0	10410	7710	9060	0.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20231107	091050	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	0	0	0.00	0	0	0	10410	7710	9060	0.00	0.00	0	0	9060	9060	9060	9060	9060	9060	9060	14	1350	500	5610	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
146	20231106	161038	57	100.00	KONEX			N	N	N	N		N	9060	1170	2	14.83	9060	1	0.00	9060	9060	9060	9070	6710	7890	9060.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
147	20231106	151045	57	100.00	KONEX			N	N	N	N		N	9060	1170	2	14.83	9060	1	0.00	9060	9060	9060	9070	6710	7890	9060.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
148	20231106	141038	57	100.00	KONEX			N	N	N	N		N	9060	1170	2	14.83	9060	1	0.00	9060	9060	9060	9070	6710	7890	9060.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
149	20231106	131048	57	100.00	KONEX			N	N	N	N		N	9060	1170	2	14.83	9060	1	0.00	9060	9060	9060	9070	6710	7890	9060.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
150	20231106	121045	57	100.00	KONEX			N	N	N	N		N	9060	1170	2	14.83	9060	1	0.00	9060	9060	9060	9070	6710	7890	9060.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
151	20231106	111042	57	100.00	KONEX			N	N	N	N		N	9060	1170	2	14.83	9060	1	0.00	9060	9060	9060	9070	6710	7890	9060.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
152	20231106	101017	57	100.00	KONEX			N	N	N	N		N	9060	1170	2	14.83	9060	1	0.00	9060	9060	9060	9070	6710	7890	9060.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	257	-83.12	2.55	12	0.00	-109.00	3550.00	12000	20230706	-24.50	6910	20231030	31.11	12000	-24.50	20230706	6910	31.11	20231030	12000	-24.50	20230706	6910	31.11	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
153	20231106	091042	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	14	1180	500	4890	10	1	2841460	224	-72.39	2.22	12	0.00	-109.00	3550.00	12000	20230706	-34.25	6910	20231030	14.18	12000	-34.25	20230706	6910	14.18	20231030	12000	-34.25	20230706	6910	14.18	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
154	20231103	161030	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	14	1200	500	4960	10	1	2841460	224	-72.39	2.22	12	0.00	-109.00	3550.00	12000	20230706	-34.25	6910	20231030	14.18	12000	-34.25	20230706	6910	14.18	20231030	12000	-34.25	20230706	6910	14.18	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
155	20231103	151025	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	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
156	20231103	141026	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	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
157	20231103	131025	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	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
158	20231103	121023	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	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
159	20231103	111033	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	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
160	20231103	101014	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	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
161	20231103	091019	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	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
162	20231102	161018	57	100.00	KONEX			N	N	N	N		N	8000	-120	5	-1.48	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
163	20231102	151030	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
164	20231102	141015	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
165	20231102	131017	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
166	20231102	121015	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
167	20231102	111013	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
168	20231102	101014	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
169	20231102	091021	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8880	8500	8310	7930	7740	8405	7835	14	1210	500	5030	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
170	20231101	161010	57	100.00	KONEX			N	N	N	N		N	8120	120	2	1.50	1072980	132	6600.00	8690	8690	8120	9200	6800	8000	8128.64	0.00	0	0	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
171	20231101	151011	57	100.00	KONEX			N	N	N	N		N	8120	120	2	1.50	1072980	132	6600.00	8690	8690	8120	9200	6800	8000	8128.64	0.00	0	0	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	231	-74.50	2.29	12	0.00	-109.00	3550.00	12000	20230706	-32.33	6910	20231030	17.51	12000	-32.33	20230706	6910	17.51	20231030	12000	-32.33	20230706	6910	17.51	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
172	20231101	141002	57	100.00	KONEX			N	N	N	N		N	8690	690	2	8.62	17380	2	100.00	8690	8690	8690	9200	6800	8000	8690.00	0.00	0	0	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	6910	20231030	25.76	12000	-27.58	20230706	6910	25.76	20231030	12000	-27.58	20230706	6910	25.76	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
173	20231101	131011	57	100.00	KONEX			N	N	N	N		N	8690	690	2	8.62	17380	2	100.00	8690	8690	8690	9200	6800	8000	8690.00	0.00	0	0	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	6910	20231030	25.76	12000	-27.58	20230706	6910	25.76	20231030	12000	-27.58	20230706	6910	25.76	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
174	20231101	121035	57	100.00	KONEX			N	N	N	N		N	8690	690	2	8.62	17380	2	100.00	8690	8690	8690	9200	6800	8000	8690.00	0.00	0	0	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	6910	20231030	25.76	12000	-27.58	20230706	6910	25.76	20231030	12000	-27.58	20230706	6910	25.76	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
175	20231101	111043	57	100.00	KONEX			N	N	N	N		N	8690	690	2	8.62	17380	2	100.00	8690	8690	8690	9200	6800	8000	8690.00	0.00	0	0	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	6910	20231030	25.76	12000	-27.58	20230706	6910	25.76	20231030	12000	-27.58	20230706	6910	25.76	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
176	20231101	101026	57	100.00	KONEX			N	N	N	N		N	8690	690	2	8.62	17380	2	100.00	8690	8690	8690	9200	6800	8000	8690.00	0.00	0	0	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	6910	20231030	25.76	12000	-27.58	20230706	6910	25.76	20231030	12000	-27.58	20230706	6910	25.76	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
177	20231101	091029	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	8160	8080	8040	7960	7920	8060	7940	14	1200	500	4960	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	6910	20231030	15.77	12000	-33.33	20230706	6910	15.77	20231030	12000	-33.33	20230706	6910	15.77	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N