KissMeData/200580/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	161003	57	100.00	KONEX			N	N	N	N		N	10800	-80	5	-0.74	2930350	271	103.04	10850	10850	10800	12510	9250	10880	10813.10	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	402	8.93	1.39	12	0.01	1210.00	7792.00	16900	20230310	-36.09	10000	20231031	8.00	16900	-36.09	20230310	10000	8.00	20231031	16900	-36.09	20230310	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20231130	151002	57	100.00	KONEX			N	N	N	N		N	10800	-80	5	-0.74	2930350	271	103.04	10850	10850	10800	12510	9250	10880	10813.10	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	402	8.93	1.39	12	0.01	1210.00	7792.00	16900	20230310	-36.09	10000	20231031	8.00	16900	-36.09	20230310	10000	8.00	20231031	16900	-36.09	20230310	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20231130	140959	57	100.00	KONEX			N	N	N	N		N	10800	-80	5	-0.74	2336350	216	82.13	10850	10850	10800	12510	9250	10880	10816.44	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	402	8.93	1.39	12	0.01	1210.00	7792.00	16900	20230310	-36.09	10000	20231031	8.00	16900	-36.09	20230310	10000	8.00	20231031	16900	-36.09	20230310	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20231130	130957	57	100.00	KONEX			N	N	N	N		N	10800	-80	5	-0.74	2336350	216	82.13	10850	10850	10800	12510	9250	10880	10816.44	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	402	8.93	1.39	12	0.01	1210.00	7792.00	16900	20230310	-36.09	10000	20231031	8.00	16900	-36.09	20230310	10000	8.00	20231031	16900	-36.09	20230310	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20231130	121010	57	100.00	KONEX			N	N	N	N		N	10880	0	3	0.00	0	0	0.00	0	0	0	12510	9250	10880	0.00	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	405	8.99	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.62	10000	20231031	8.80	16900	-35.62	20230310	10000	8.80	20231031	16900	-35.62	20230310	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20231130	111006	57	100.00	KONEX			N	N	N	N		N	10880	0	3	0.00	0	0	0.00	0	0	0	12510	9250	10880	0.00	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	405	8.99	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.62	10000	20231031	8.80	16900	-35.62	20230310	10000	8.80	20231031	16900	-35.62	20230310	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20231130	100958	57	100.00	KONEX			N	N	N	N		N	10880	0	3	0.00	0	0	0.00	0	0	0	12510	9250	10880	0.00	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	405	8.99	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.62	10000	20231031	8.80	16900	-35.62	20230310	10000	8.80	20231031	16900	-35.62	20230310	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20231130	090959	57	100.00	KONEX			N	N	N	N		N	10880	0	3	0.00	0	0	0.00	0	0	0	12510	9250	10880	0.00	2.62	0	0	11086	10982	10786	10682	10486	10885	10585	19	1630	500	7610	10	1	3726079	405	8.99	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.62	10000	20231031	8.80	16900	-35.62	20230310	10000	8.80	20231031	16900	-35.62	20230310	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20231129	160955	57	100.00	KONEX			N	N	N	N		N	10880	180	2	1.68	2848110	263	44.35	10890	10890	10590	12300	9100	10700	10829.32	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	405	8.99	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.62	10000	20231031	8.80	16900	-35.62	20230310	10000	8.80	20231031	16900	-35.62	20230310	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20231129	151005	57	100.00	KONEX			N	N	N	N		N	10630	-70	5	-0.65	1760110	163	27.49	10890	10890	10590	12300	9100	10700	10798.22	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	396	8.79	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20231129	140957	57	100.00	KONEX			N	N	N	N		N	10610	-90	5	-0.84	1640680	152	25.63	10890	10890	10590	12300	9100	10700	10793.95	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	395	8.77	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.22	10000	20231031	6.10	16900	-37.22	20230310	10000	6.10	20231031	16900	-37.22	20230310	10000	6.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20231129	130958	57	100.00	KONEX			N	N	N	N		N	10590	-110	5	-1.03	1110180	102	17.20	10890	10890	10590	12300	9100	10700	10884.12	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	395	8.75	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	16900	-37.34	20230310	10000	5.90	20231031	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20231129	121001	57	100.00	KONEX			N	N	N	N		N	10590	-110	5	-1.03	1110180	102	17.20	10890	10890	10590	12300	9100	10700	10884.12	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	395	8.75	1.36	12	0.00	1210.00	7792.00	16900	20230310	-37.34	10000	20231031	5.90	16900	-37.34	20230310	10000	5.90	20231031	16900	-37.34	20230310	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20231129	111000	57	100.00	KONEX			N	N	N	N		N	10890	190	2	1.78	1089000	100	16.86	10890	10890	10890	12300	9100	10700	10890.00	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	406	9.00	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	16900	-35.56	20230310	10000	8.90	20231031	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20231129	100956	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	399	8.84	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20231129	090954	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	2.62	0	0	10880	10790	10710	10620	10540	10835	10665	19	1600	500	7490	10	1	3726079	399	8.84	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20231128	160954	57	100.00	KONEX			N	N	N	N		N	10700	-330	5	-2.99	6336830	593	46.66	10680	10800	10630	12680	9380	11030	10686.05	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	399	8.84	1.37	12	0.02	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20231128	150850	57	100.00	KONEX			N	N	N	N		N	10790	-240	5	-2.18	5716230	535	42.09	10680	10800	10630	12680	9380	11030	10684.54	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	402	8.92	1.38	12	0.01	1210.00	7792.00	16900	20230310	-36.15	10000	20231031	7.90	16900	-36.15	20230310	10000	7.90	20231031	16900	-36.15	20230310	10000	7.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20231128	140954	57	100.00	KONEX			N	N	N	N		N	10630	-400	5	-3.63	4205230	395	31.08	10680	10680	10630	12680	9380	11030	10646.15	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	396	8.79	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20231128	130947	57	100.00	KONEX			N	N	N	N		N	10630	-400	5	-3.63	4205230	395	31.08	10680	10680	10630	12680	9380	11030	10646.15	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	396	8.79	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20231128	120953	57	100.00	KONEX			N	N	N	N		N	10630	-400	5	-3.63	4205230	395	31.08	10680	10680	10630	12680	9380	11030	10646.15	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	396	8.79	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.10	10000	20231031	6.30	16900	-37.10	20230310	10000	6.30	20231031	16900	-37.10	20230310	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20231128	110953	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20231128	100948	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20231128	090950	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11050	11040	11020	11010	10990	11045	11015	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20231127	160943	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	13998600	1271	154.62	11030	11030	11000	12680	9380	11030	11013.85	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.03	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20231127	150952	57	100.00	KONEX			N	N	N	N		N	11000	-30	5	-0.27	11871430	1078	131.14	11030	11030	11000	12680	9380	11030	11012.46	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	410	9.09	1.41	12	0.03	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20231127	140951	57	100.00	KONEX			N	N	N	N		N	11000	-30	5	-0.27	11871430	1078	131.14	11030	11030	11000	12680	9380	11030	11012.46	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	410	9.09	1.41	12	0.03	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20231127	130953	57	100.00	KONEX			N	N	N	N		N	11020	-10	5	-0.09	5081400	461	56.08	11030	11030	11020	12680	9380	11030	11022.56	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	411	9.11	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.79	10000	20231031	10.20	16900	-34.79	20230310	10000	10.20	20231031	16900	-34.79	20230310	10000	10.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20231127	120957	57	100.00	KONEX			N	N	N	N		N	11020	-10	5	-0.09	1543900	140	17.03	11030	11030	11020	12680	9380	11030	11027.86	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	411	9.11	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.79	10000	20231031	10.20	16900	-34.79	20230310	10000	10.20	20231031	16900	-34.79	20230310	10000	10.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20231127	110941	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20231127	100939	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20231127	090943	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11076	11052	11026	11002	10976	11040	10990	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20231124	160935	57	100.00	KONEX			N	N	N	N		N	11030	-70	5	-0.63	9052430	822	14.52	11050	11050	11000	12760	9440	11100	11012.69	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	411	9.12	1.42	12	0.02	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20231124	150944	57	100.00	KONEX			N	N	N	N		N	11030	-70	5	-0.63	9052430	822	14.52	11050	11050	11000	12760	9440	11100	11012.69	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	411	9.12	1.42	12	0.02	1210.00	7792.00	16900	20230310	-34.73	10000	20231031	10.30	16900	-34.73	20230310	10000	10.30	20231031	16900	-34.73	20230310	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20231124	140943	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	9041400	821	14.50	11050	11050	11000	12760	9440	11100	11012.67	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	410	9.09	1.41	12	0.02	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20231124	130939	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	8623400	783	13.83	11050	11050	11000	12760	9440	11100	11013.28	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	410	9.09	1.41	12	0.02	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20231124	120946	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	4421400	401	7.08	11050	11050	11000	12760	9440	11100	11025.94	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	410	9.09	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20231124	110942	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	3321400	301	5.32	11050	11050	11000	12760	9440	11100	11034.55	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	410	9.09	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20231124	100943	57	100.00	KONEX			N	N	N	N		N	11050	-50	5	-0.45	2210000	200	3.53	11050	11050	11050	12760	9440	11100	11050.00	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	412	9.13	1.42	12	0.01	1210.00	7792.00	16900	20230310	-34.62	10000	20231031	10.50	16900	-34.62	20230310	10000	10.50	20231031	16900	-34.62	20230310	10000	10.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20231124	090938	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11233	11166	11033	10966	10833	11200	11000	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20231123	160927	57	100.00	KONEX			N	N	N	N		N	11100	150	2	1.37	62804050	5663	1966.32	10950	11100	10900	12590	9310	10950	11090.24	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	414	9.17	1.42	12	0.15	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20231123	150957	57	100.00	KONEX			N	N	N	N		N	11100	150	2	1.37	62804050	5663	1966.32	10950	11100	10900	12590	9310	10950	11090.24	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	414	9.17	1.42	12	0.15	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20231123	140958	57	100.00	KONEX			N	N	N	N		N	10900	-50	5	-0.46	2948800	270	93.75	10950	10950	10900	12590	9310	10950	10921.48	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20231123	130956	57	100.00	KONEX			N	N	N	N		N	10900	-50	5	-0.46	2948800	270	93.75	10950	10950	10900	12590	9310	10950	10921.48	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20231123	120941	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	54750	5	1.74	10950	10950	10950	12590	9310	10950	10950.00	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20231123	111005	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20231123	100944	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20231123	090940	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	2.62	0	0	11023	10986	10963	10926	10903	10975	10915	19	1640	500	7660	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20231122	160906	57	100.00	KONEX			N	N	N	N		N	10950	-40	5	-0.36	3157940	288	37.60	11000	11000	10940	12630	9350	10990	10965.07	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	408	9.05	1.41	12	0.01	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20231122	150923	57	100.00	KONEX			N	N	N	N		N	10950	-40	5	-0.36	3157940	288	37.60	11000	11000	10940	12630	9350	10990	10965.07	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	408	9.05	1.41	12	0.01	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20231122	140915	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	957000	87	11.36	11000	11000	11000	12630	9350	10990	11000.00	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20231122	130949	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	957000	87	11.36	11000	11000	11000	12630	9350	10990	11000.00	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20231122	120952	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	957000	87	11.36	11000	11000	11000	12630	9350	10990	11000.00	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20231122	111036	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	957000	87	11.36	11000	11000	11000	12630	9350	10990	11000.00	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20231122	101003	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	957000	87	11.36	11000	11000	11000	12630	9350	10990	11000.00	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20231122	090913	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	2.62	0	0	11050	11020	10970	10940	10890	10995	10915	19	1640	500	7690	10	1	3726079	409	9.08	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	16900	-34.97	20230310	10000	9.90	20231031	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20231121	160918	57	100.00	KONEX			N	N	N	N		N	10990	-10	5	-0.09	8399380	766	216.38	11000	11000	10920	12650	9350	11000	10965.25	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	409	9.08	1.41	12	0.02	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	16900	-34.97	20230310	10000	9.90	20231031	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20231121	150921	57	100.00	KONEX			N	N	N	N		N	10990	-10	5	-0.09	4596840	420	118.64	11000	11000	10920	12650	9350	11000	10944.86	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	409	9.08	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	16900	-34.97	20230310	10000	9.90	20231031	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20231121	140907	57	100.00	KONEX			N	N	N	N		N	10920	-80	5	-0.73	3372060	308	87.01	11000	11000	10920	12650	9350	11000	10948.25	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	407	9.02	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.38	10000	20231031	9.20	16900	-35.38	20230310	10000	9.20	20231031	16900	-35.38	20230310	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20231121	130900	57	100.00	KONEX			N	N	N	N		N	10920	-80	5	-0.73	2006460	183	51.69	11000	11000	10920	12650	9350	11000	10964.26	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	407	9.02	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.38	10000	20231031	9.20	16900	-35.38	20230310	10000	9.20	20231031	16900	-35.38	20230310	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20231121	120901	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	1100000	100	28.25	11000	11000	11000	12650	9350	11000	11000.00	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20231121	110856	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	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20231121	100834	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	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20231121	090849	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	2.62	0	0	11120	11060	11030	10970	10940	11045	10955	19	1650	500	7700	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20231120	160854	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	3899240	354	225.48	11090	11090	11000	12760	9440	11100	11014.80	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	410	9.09	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20231120	150902	57	100.00	KONEX			N	N	N	N		N	11040	-60	5	-0.54	3888240	353	224.84	11090	11090	11000	12760	9440	11100	11014.84	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	411	9.12	1.42	12	0.01	1210.00	7792.00	16900	20230310	-34.67	10000	20231031	10.40	16900	-34.67	20230310	10000	10.40	20231031	16900	-34.67	20230310	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20231120	140901	57	100.00	KONEX			N	N	N	N		N	11090	-10	5	-0.09	3281240	298	189.81	11090	11090	11000	12760	9440	11100	11010.87	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	413	9.17	1.42	12	0.01	1210.00	7792.00	16900	20230310	-34.38	10000	20231031	10.90	16900	-34.38	20230310	10000	10.90	20231031	16900	-34.38	20230310	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20231120	130855	57	100.00	KONEX			N	N	N	N		N	11090	-10	5	-0.09	3037260	276	175.80	11090	11090	11000	12760	9440	11100	11004.57	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	413	9.17	1.42	12	0.01	1210.00	7792.00	16900	20230310	-34.38	10000	20231031	10.90	16900	-34.38	20230310	10000	10.90	20231031	16900	-34.38	20230310	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20231120	120858	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	1122180	102	64.97	11090	11090	11000	12760	9440	11100	11001.76	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20231120	110854	57	100.00	KONEX			N	N	N	N		N	11090	-10	5	-0.09	22180	2	1.27	11090	11090	11090	12760	9440	11100	11090.00	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	413	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.38	10000	20231031	10.90	16900	-34.38	20230310	10000	10.90	20231031	16900	-34.38	20230310	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20231120	100852	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20231120	090901	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11100	11100	11100	11100	11100	11100	11100	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20231117	160919	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	1742700	157	73.71	11100	11100	11100	12760	9440	11100	11100.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20231117	150925	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	1742700	157	73.71	11100	11100	11100	12760	9440	11100	11100.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20231117	140919	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	1631700	147	69.01	11100	11100	11100	12760	9440	11100	11100.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20231117	130917	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	1631700	147	69.01	11100	11100	11100	12760	9440	11100	11100.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20231117	120919	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	555000	50	23.47	11100	11100	11100	12760	9440	11100	11100.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20231117	110923	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	555000	50	23.47	11100	11100	11100	12760	9440	11100	11100.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20231117	100921	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20231117	090922	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11166	11132	11066	11032	10966	11150	11050	19	1660	500	7770	10	1	3726079	414	9.17	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20231116	160920	57	100.00	KONEX			N	N	N	N		N	11100	60	2	0.54	2354300	213	24.65	11000	11100	11000	12690	9390	11040	11053.05	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	414	9.17	1.42	12	0.01	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20231116	150914	57	100.00	KONEX			N	N	N	N		N	11100	60	2	0.54	2354300	213	24.65	11000	11100	11000	12690	9390	11040	11053.05	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	414	9.17	1.42	12	0.01	1210.00	7792.00	16900	20230310	-34.32	10000	20231031	11.00	16900	-34.32	20230310	10000	11.00	20231031	16900	-34.32	20230310	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20231116	140850	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1100000	100	11.57	11000	11000	11000	12690	9390	11040	11000.00	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20231116	130913	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1100000	100	11.57	11000	11000	11000	12690	9390	11040	11000.00	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20231116	120915	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1100000	100	11.57	11000	11000	11000	12690	9390	11040	11000.00	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20231116	110913	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1100000	100	11.57	11000	11000	11000	12690	9390	11040	11000.00	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20231116	100914	57	100.00	KONEX			N	N	N	N		N	11040	0	3	0.00	0	0	0.00	0	0	0	12690	9390	11040	0.00	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.67	10000	20231031	10.40	16900	-34.67	20230310	10000	10.40	20231031	16900	-34.67	20230310	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20231116	090918	57	100.00	KONEX			N	N	N	N		N	11040	0	3	0.00	0	0	0.00	0	0	0	12690	9390	11040	0.00	2.62	0	0	11413	11226	11013	10826	10613	11320	10920	19	1650	500	7720	10	1	3726079	411	9.12	1.42	12	0.00	1210.00	7792.00	16900	20230310	-34.67	10000	20231031	10.40	16900	-34.67	20230310	10000	10.40	20231031	16900	-34.67	20230310	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20231115	160813	57	100.00	KONEX			N	N	N	N		N	11040	50	2	0.45	9375900	864	178.88	11000	11200	10800	12630	9350	10990	10851.74	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	411	9.12	1.42	12	0.02	1210.00	7792.00	16900	20230310	-34.67	10000	20231031	10.40	16900	-34.67	20230310	10000	10.40	20231031	16900	-34.67	20230310	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20231115	150930	57	100.00	KONEX			N	N	N	N		N	11040	50	2	0.45	9375900	864	178.88	11000	11200	10800	12630	9350	10990	10851.74	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	411	9.12	1.42	12	0.02	1210.00	7792.00	16900	20230310	-34.67	10000	20231031	10.40	16900	-34.67	20230310	10000	10.40	20231031	16900	-34.67	20230310	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20231115	140927	57	100.00	KONEX			N	N	N	N		N	11140	150	2	1.36	3931800	360	74.53	11000	11200	10800	12630	9350	10990	10921.67	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	415	9.21	1.43	12	0.01	1210.00	7792.00	16900	20230310	-34.08	10000	20231031	11.40	16900	-34.08	20230310	10000	11.40	20231031	16900	-34.08	20230310	10000	11.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20231115	130927	57	100.00	KONEX			N	N	N	N		N	11200	210	2	1.91	3820400	350	72.46	11000	11200	10800	12630	9350	10990	10915.43	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	417	9.26	1.44	12	0.01	1210.00	7792.00	16900	20230310	-33.73	10000	20231031	12.00	16900	-33.73	20230310	10000	12.00	20231031	16900	-33.73	20230310	10000	12.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20231115	120930	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	3809200	349	72.26	11000	11000	10800	12630	9350	10990	10914.61	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	410	9.09	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20231115	110940	57	100.00	KONEX			N	N	N	N		N	10800	-190	5	-1.73	1316000	120	24.84	11000	11000	10800	12630	9350	10990	10966.67	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	402	8.93	1.39	12	0.00	1210.00	7792.00	16900	20230310	-36.09	10000	20231031	8.00	16900	-36.09	20230310	10000	8.00	20231031	16900	-36.09	20230310	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20231115	100932	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	1100000	100	20.70	11000	11000	11000	12630	9350	10990	11000.00	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	410	9.09	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.91	10000	20231031	10.00	16900	-34.91	20230310	10000	10.00	20231031	16900	-34.91	20230310	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20231115	090922	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	2.62	0	0	11116	11052	10926	10862	10736	11085	10895	19	1640	500	7690	10	1	3726079	409	9.08	1.41	12	0.00	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	16900	-34.97	20230310	10000	9.90	20231031	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20231114	160910	57	100.00	KONEX			N	N	N	N		N	10990	150	2	1.38	5261460	483	189.41	10840	10990	10800	12460	9220	10840	10893.29	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	409	9.08	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	16900	-34.97	20230310	10000	9.90	20231031	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20231114	150915	57	100.00	KONEX			N	N	N	N		N	10990	150	2	1.38	5261460	483	189.41	10840	10990	10800	12460	9220	10840	10893.29	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	409	9.08	1.41	12	0.01	1210.00	7792.00	16900	20230310	-34.97	10000	20231031	9.90	16900	-34.97	20230310	10000	9.90	20231031	16900	-34.97	20230310	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20231114	140913	57	100.00	KONEX			N	N	N	N		N	10890	50	2	0.46	1458260	134	52.55	10840	10890	10840	12460	9220	10840	10882.54	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	406	9.00	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	16900	-35.56	20230310	10000	8.90	20231031	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20231114	130914	57	100.00	KONEX			N	N	N	N		N	10890	50	2	0.46	1458260	134	52.55	10840	10890	10840	12460	9220	10840	10882.54	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	406	9.00	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	16900	-35.56	20230310	10000	8.90	20231031	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20231114	120916	57	100.00	KONEX			N	N	N	N		N	10890	50	2	0.46	1458260	134	52.55	10840	10890	10840	12460	9220	10840	10882.54	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	406	9.00	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	16900	-35.56	20230310	10000	8.90	20231031	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20231114	110926	57	100.00	KONEX			N	N	N	N		N	10890	50	2	0.46	369260	34	13.33	10840	10890	10840	12460	9220	10840	10860.59	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	406	9.00	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	16900	-35.56	20230310	10000	8.90	20231031	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20231114	100915	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	404	8.96	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20231114	090906	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	2.62	0	0	11140	10990	10750	10600	10360	10870	10480	19	1620	500	7580	10	1	3726079	404	8.96	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20231113	160858	57	100.00	KONEX			N	N	N	N		N	10840	-10	5	-0.09	2681270	255	56.67	10900	10900	10510	12470	9230	10850	10514.78	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	404	8.96	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20231113	150855	57	100.00	KONEX			N	N	N	N		N	10840	-10	5	-0.09	2681270	255	56.67	10900	10900	10510	12470	9230	10850	10514.78	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	404	8.96	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.86	10000	20231031	8.40	16900	-35.86	20230310	10000	8.40	20231031	16900	-35.86	20230310	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20231113	140855	57	100.00	KONEX			N	N	N	N		N	10520	-330	5	-3.04	2670430	254	56.44	10900	10900	10510	12470	9230	10850	10513.50	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	392	8.69	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.75	10000	20231031	5.20	16900	-37.75	20230310	10000	5.20	20231031	16900	-37.75	20230310	10000	5.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20231113	130852	57	100.00	KONEX			N	N	N	N		N	10510	-340	5	-3.13	2144430	204	45.33	10900	10900	10510	12470	9230	10850	10511.91	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	392	8.69	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.81	10000	20231031	5.10	16900	-37.81	20230310	10000	5.10	20231031	16900	-37.81	20230310	10000	5.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20231113	120856	57	100.00	KONEX			N	N	N	N		N	10900	50	2	0.46	10900	1	0.22	10900	10900	10900	12470	9230	10850	10900.00	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	406	9.01	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20231113	110852	57	100.00	KONEX			N	N	N	N		N	10900	50	2	0.46	10900	1	0.22	10900	10900	10900	12470	9230	10850	10900.00	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	406	9.01	1.40	12	0.00	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20231113	100850	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20231113	090857	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	2.62	0	0	11083	10966	10783	10666	10483	11025	10725	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20231110	160909	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	4867500	450	29.68	10600	10900	10600	12470	9230	10850	10816.67	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20231110	150911	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	4867500	450	29.68	10600	10900	10600	12470	9230	10850	10816.67	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20231110	140900	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	4867500	450	29.68	10600	10900	10600	12470	9230	10850	10816.67	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20231110	130901	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	4335850	401	26.45	10600	10900	10600	12470	9230	10850	10812.59	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20231110	120906	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	4325000	400	26.39	10600	10900	10600	12470	9230	10850	10812.50	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20231110	110851	57	100.00	KONEX			N	N	N	N		N	10900	50	2	0.46	2150000	200	13.19	10600	10900	10600	12470	9230	10850	10750.00	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20231110	100901	57	100.00	KONEX			N	N	N	N		N	10900	50	2	0.46	2150000	200	13.19	10600	10900	10600	12470	9230	10850	10750.00	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	406	9.01	1.40	12	0.01	1210.00	7792.00	16900	20230310	-35.50	10000	20231031	9.00	16900	-35.50	20230310	10000	9.00	20231031	16900	-35.50	20230310	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20231110	090846	57	100.00	KONEX			N	N	N	N		N	10850	0	3	0.00	0	0	0.00	0	0	0	12470	9230	10850	0.00	2.62	0	0	11223	11036	10713	10526	10203	11130	10620	19	1620	500	7590	10	1	3726079	404	8.97	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20231109	160840	57	100.00	KONEX			N	N	N	N		N	10850	150	2	1.40	16246720	1516	507.02	10610	10900	10390	12300	9100	10700	10716.83	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	404	8.97	1.39	12	0.04	1210.00	7792.00	16900	20230310	-35.80	10000	20231031	8.50	16900	-35.80	20230310	10000	8.50	20231031	16900	-35.80	20230310	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20231109	150838	57	100.00	KONEX			N	N	N	N		N	10890	190	2	1.78	10963210	1031	344.82	10610	10890	10390	12300	9100	10700	10633.57	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	406	9.00	1.40	12	0.03	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	16900	-35.56	20230310	10000	8.90	20231031	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20231109	140836	57	100.00	KONEX			N	N	N	N		N	10890	190	2	1.78	10963210	1031	344.82	10610	10890	10390	12300	9100	10700	10633.57	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	406	9.00	1.40	12	0.03	1210.00	7792.00	16900	20230310	-35.56	10000	20231031	8.90	16900	-35.56	20230310	10000	8.90	20231031	16900	-35.56	20230310	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20231109	130839	57	100.00	KONEX			N	N	N	N		N	10410	-290	5	-2.71	5986670	569	190.30	10610	10610	10390	12300	9100	10700	10521.39	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	388	8.60	1.34	12	0.02	1210.00	7792.00	16900	20230310	-38.40	10000	20231031	4.10	16900	-38.40	20230310	10000	4.10	20231031	16900	-38.40	20230310	10000	4.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20231109	120843	57	100.00	KONEX			N	N	N	N		N	10390	-310	5	-2.90	5497400	522	174.58	10610	10610	10390	12300	9100	10700	10531.42	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	387	8.59	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	16900	-38.52	20230310	10000	3.90	20231031	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20231109	110838	57	100.00	KONEX			N	N	N	N		N	10390	-310	5	-2.90	5497400	522	174.58	10610	10610	10390	12300	9100	10700	10531.42	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	387	8.59	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	16900	-38.52	20230310	10000	3.90	20231031	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20231109	100834	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	3731100	352	117.73	10610	10610	10500	12300	9100	10700	10599.72	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20231109	090841	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	2.62	0	0	10700	10700	10700	10700	10700	10700	10700	19	1600	500	7490	10	1	3726079	399	8.84	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20231108	160832	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	3199300	299	29900.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20231108	150837	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	3199300	299	29900.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20231108	140832	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	3199300	299	29900.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20231108	130830	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	3167200	296	29600.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20231108	120825	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	2140000	200	20000.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20231108	110834	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	2140000	200	20000.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20231108	100833	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	2140000	200	20000.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20231108	090829	57	100.00	KONEX			N	N	N	N		N	10700	-260	5	-2.37	2140000	200	20000.00	10700	10700	10700	12600	9320	10960	10700.00	2.62	0	0	10960	10960	10960	10960	10960	10960	10960	19	1640	500	7670	10	1	3726079	399	8.84	1.37	12	0.01	1210.00	7792.00	16900	20230310	-36.69	10000	20231031	7.00	16900	-36.69	20230310	10000	7.00	20231031	16900	-36.69	20230310	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20231107	160832	57	100.00	KONEX			N	N	N	N		N	10960	140	2	1.29	10960	1	0.39	10960	10960	10960	12440	9200	10820	10960.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	408	9.06	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.15	10000	20231031	9.60	16900	-35.15	20230310	10000	9.60	20231031	16900	-35.15	20230310	10000	9.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20231107	150832	57	100.00	KONEX			N	N	N	N		N	10960	140	2	1.29	10960	1	0.39	10960	10960	10960	12440	9200	10820	10960.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	408	9.06	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.15	10000	20231031	9.60	16900	-35.15	20230310	10000	9.60	20231031	16900	-35.15	20230310	10000	9.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20231107	140837	57	100.00	KONEX			N	N	N	N		N	10820	0	3	0.00	0	0	0.00	0	0	0	12440	9200	10820	0.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20231107	130834	57	100.00	KONEX			N	N	N	N		N	10820	0	3	0.00	0	0	0.00	0	0	0	12440	9200	10820	0.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20231107	120830	57	100.00	KONEX			N	N	N	N		N	10820	0	3	0.00	0	0	0.00	0	0	0	12440	9200	10820	0.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20231107	110830	57	100.00	KONEX			N	N	N	N		N	10820	0	3	0.00	0	0	0.00	0	0	0	12440	9200	10820	0.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20231107	100841	57	100.00	KONEX			N	N	N	N		N	10820	0	3	0.00	0	0	0.00	0	0	0	12440	9200	10820	0.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20231107	090819	57	100.00	KONEX			N	N	N	N		N	10820	0	3	0.00	0	0	0.00	0	0	0	12440	9200	10820	0.00	2.62	0	0	11206	11012	10756	10562	10306	11110	10660	19	1620	500	7570	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
146	20231106	160812	57	100.00	KONEX			N	N	N	N		N	10820	110	2	1.03	2720540	257	262.24	10510	10950	10500	12310	9110	10710	10585.76	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	403	8.94	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
147	20231106	150816	57	100.00	KONEX			N	N	N	N		N	10820	110	2	1.03	2720540	257	262.24	10510	10950	10500	12310	9110	10710	10585.76	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	403	8.94	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.98	10000	20231031	8.20	16900	-35.98	20230310	10000	8.20	20231031	16900	-35.98	20230310	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
148	20231106	140813	57	100.00	KONEX			N	N	N	N		N	10950	240	2	2.24	1667980	158	161.22	10510	10950	10500	12310	9110	10710	10556.84	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
149	20231106	130820	57	100.00	KONEX			N	N	N	N		N	10950	240	2	2.24	1667980	158	161.22	10510	10950	10500	12310	9110	10710	10556.84	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
150	20231106	120818	57	100.00	KONEX			N	N	N	N		N	10950	240	2	2.24	1667980	158	161.22	10510	10950	10500	12310	9110	10710	10556.84	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
151	20231106	110816	57	100.00	KONEX			N	N	N	N		N	10950	240	2	2.24	1667980	158	161.22	10510	10950	10500	12310	9110	10710	10556.84	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
152	20231106	100752	57	100.00	KONEX			N	N	N	N		N	10950	240	2	2.24	1667980	158	161.22	10510	10950	10500	12310	9110	10710	10556.84	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10000	20231031	9.50	16900	-35.21	20230310	10000	9.50	20231031	16900	-35.21	20230310	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
153	20231106	090816	57	100.00	KONEX			N	N	N	N		N	10500	-210	5	-1.96	735200	70	71.43	10510	10510	10500	12310	9110	10710	10502.86	2.62	0	0	11030	10870	10570	10410	10110	10950	10490	19	1600	500	7490	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
154	20231103	160806	57	100.00	KONEX			N	N	N	N		N	10710	350	2	3.38	1016270	98	16.50	10360	10730	10270	11910	8810	10360	10370.10	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	399	8.85	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.63	10000	20231031	7.10	16900	-36.63	20230310	10000	7.10	20231031	16900	-36.63	20230310	10000	7.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
155	20231103	150803	57	100.00	KONEX			N	N	N	N		N	10710	350	2	3.38	1016270	98	16.50	10360	10730	10270	11910	8810	10360	10370.10	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	399	8.85	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.63	10000	20231031	7.10	16900	-36.63	20230310	10000	7.10	20231031	16900	-36.63	20230310	10000	7.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
156	20231103	140802	57	100.00	KONEX			N	N	N	N		N	10710	350	2	3.38	1016270	98	16.50	10360	10730	10270	11910	8810	10360	10370.10	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	399	8.85	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.63	10000	20231031	7.10	16900	-36.63	20230310	10000	7.10	20231031	16900	-36.63	20230310	10000	7.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
157	20231103	130803	57	100.00	KONEX			N	N	N	N		N	10270	-90	5	-0.87	1005560	97	16.33	10360	10730	10270	11910	8810	10360	10366.60	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	383	8.49	1.32	12	0.00	1210.00	7792.00	16900	20230310	-39.23	10000	20231031	2.70	16900	-39.23	20230310	10000	2.70	20231031	16900	-39.23	20230310	10000	2.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
158	20231103	120801	57	100.00	KONEX			N	N	N	N		N	10720	360	2	3.47	625570	60	10.10	10360	10730	10360	11910	8810	10360	10426.17	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	399	8.86	1.38	12	0.00	1210.00	7792.00	16900	20230310	-36.57	10000	20231031	7.20	16900	-36.57	20230310	10000	7.20	20231031	16900	-36.57	20230310	10000	7.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
159	20231103	110810	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	507640	49	8.25	10360	10360	10360	11910	8810	10360	10360.00	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	386	8.56	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.70	10000	20231031	3.60	16900	-38.70	20230310	10000	3.60	20231031	16900	-38.70	20230310	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
160	20231103	100753	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	507640	49	8.25	10360	10360	10360	11910	8810	10360	10360.00	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	386	8.56	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.70	10000	20231031	3.60	16900	-38.70	20230310	10000	3.60	20231031	16900	-38.70	20230310	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
161	20231103	090757	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	0	0	0.00	0	0	0	11910	8810	10360	0.00	2.62	0	0	10646	10502	10356	10212	10066	10430	10140	19	1550	500	7250	10	1	3726079	386	8.56	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.70	10000	20231031	3.60	16900	-38.70	20230310	10000	3.60	20231031	16900	-38.70	20230310	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
162	20231102	160758	57	100.00	KONEX			N	N	N	N		N	10360	10	2	0.10	6127900	594	512.07	10500	10500	10210	11900	8800	10350	10316.33	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	386	8.56	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.70	10000	20231031	3.60	16900	-38.70	20230310	10000	3.60	20231031	16900	-38.70	20230310	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
163	20231102	150807	57	100.00	KONEX			N	N	N	N		N	10360	10	2	0.10	6127900	594	512.07	10500	10500	10210	11900	8800	10350	10316.33	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	386	8.56	1.33	12	0.02	1210.00	7792.00	16900	20230310	-38.70	10000	20231031	3.60	16900	-38.70	20230310	10000	3.60	20231031	16900	-38.70	20230310	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
164	20231102	140752	57	100.00	KONEX			N	N	N	N		N	10340	-10	5	-0.10	5381490	522	450.00	10500	10500	10230	11900	8800	10350	10309.37	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	385	8.55	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.82	10000	20231031	3.40	16900	-38.82	20230310	10000	3.40	20231031	16900	-38.82	20230310	10000	3.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
165	20231102	130758	57	100.00	KONEX			N	N	N	N		N	10370	20	2	0.19	5350470	519	447.41	10500	10500	10230	11900	8800	10350	10309.19	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	386	8.57	1.33	12	0.01	1210.00	7792.00	16900	20230310	-38.64	10000	20231031	3.70	16900	-38.64	20230310	10000	3.70	20231031	16900	-38.64	20230310	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
166	20231102	120755	57	100.00	KONEX			N	N	N	N		N	10230	-120	5	-1.16	5039370	489	421.55	10500	10500	10230	11900	8800	10350	10305.46	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	381	8.45	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.47	10000	20231031	2.30	16900	-39.47	20230310	10000	2.30	20231031	16900	-39.47	20230310	10000	2.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
167	20231102	110753	57	100.00	KONEX			N	N	N	N		N	10230	-120	5	-1.16	4885920	474	408.62	10500	10500	10230	11900	8800	10350	10307.85	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	381	8.45	1.31	12	0.01	1210.00	7792.00	16900	20230310	-39.47	10000	20231031	2.30	16900	-39.47	20230310	10000	2.30	20231031	16900	-39.47	20230310	10000	2.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
168	20231102	100755	57	100.00	KONEX			N	N	N	N		N	10470	120	2	1.16	1458660	139	119.83	10500	10500	10470	11900	8800	10350	10493.96	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	390	8.65	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.05	10000	20231031	4.70	16900	-38.05	20230310	10000	4.70	20231031	16900	-38.05	20230310	10000	4.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
169	20231102	090800	57	100.00	KONEX			N	N	N	N		N	10500	150	2	1.45	1060500	101	87.07	10500	10500	10500	11900	8800	10350	10500.00	2.62	0	0	10683	10516	10273	10106	9863	10600	10190	19	1550	500	7240	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10000	20231031	5.00	16900	-37.87	20230310	10000	5.00	20231031	16900	-37.87	20230310	10000	5.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
170	20231101	160752	57	100.00	KONEX			N	N	N	N		N	10350	340	2	3.40	1187010	116	6.59	10030	10440	10030	11510	8510	10010	10232.84	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	386	8.55	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.76	10000	20231031	3.50	16900	-38.76	20230310	10000	3.50	20231031	16900	-38.76	20230310	10000	3.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
171	20231101	150752	57	100.00	KONEX			N	N	N	N		N	10350	340	2	3.40	1187010	116	6.59	10030	10440	10030	11510	8510	10010	10232.84	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	386	8.55	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.76	10000	20231031	3.50	16900	-38.76	20230310	10000	3.50	20231031	16900	-38.76	20230310	10000	3.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
172	20231101	140746	57	100.00	KONEX			N	N	N	N		N	10390	380	2	3.80	462510	46	2.62	10030	10440	10030	11510	8510	10010	10054.57	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	387	8.59	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	16900	-38.52	20230310	10000	3.90	20231031	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
173	20231101	130752	57	100.00	KONEX			N	N	N	N		N	10390	380	2	3.80	462510	46	2.62	10030	10440	10030	11510	8510	10010	10054.57	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	387	8.59	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	16900	-38.52	20230310	10000	3.90	20231031	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
174	20231101	120809	57	100.00	KONEX			N	N	N	N		N	10390	380	2	3.80	462510	46	2.62	10030	10440	10030	11510	8510	10010	10054.57	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	387	8.59	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	16900	-38.52	20230310	10000	3.90	20231031	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
175	20231101	110815	57	100.00	KONEX			N	N	N	N		N	10390	380	2	3.80	462510	46	2.62	10030	10440	10030	11510	8510	10010	10054.57	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	387	8.59	1.33	12	0.00	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	16900	-38.52	20230310	10000	3.90	20231031	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
176	20231101	100805	57	100.00	KONEX			N	N	N	N		N	10440	430	2	4.30	441730	44	2.50	10030	10440	10030	11510	8510	10010	10039.32	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	389	8.63	1.34	12	0.00	1210.00	7792.00	16900	20230310	-38.22	10000	20231031	4.40	16900	-38.22	20230310	10000	4.40	20231031	16900	-38.22	20230310	10000	4.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
177	20231101	090805	57	100.00	KONEX			N	N	N	N		N	10010	0	3	0.00	0	0	0.00	0	0	0	11510	8510	10010	0.00	2.62	0	0	11190	10600	10300	9710	9410	10450	9560	19	1500	500	7000	10	1	3726079	373	8.27	1.28	12	0.00	1210.00	7792.00	16900	20230310	-40.77	10000	20231031	0.10	16900	-40.77	20230310	10000	0.10	20231031	16900	-40.77	20230310	10000	0.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N