KissMeData/208850/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	161014	57	100.00	KONEX			N	N	N	N		N	6000	-190	5	-3.07	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
3	20231130	151013	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
4	20231130	141009	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
5	20231130	131008	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
6	20231130	121021	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
7	20231130	111016	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
8	20231130	101009	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
9	20231130	091009	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6190	6190	6190	6190	6190	6190	6190	28	920	1000	3710	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
10	20231129	161006	57	100.00	KONEX			N	N	N	N		N	6190	-10	5	-0.16	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.82	1.35	12	0.00	448.00	4599.00	7380	20230807	-16.12	3995	20231010	54.94	7380	-16.12	20230807	3995	54.94	20231010	7380	-16.12	20230807	3995	54.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
11	20231129	151015	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
12	20231129	141008	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
13	20231129	131008	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
14	20231129	121011	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
15	20231129	111010	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
16	20231129	101007	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
17	20231129	091004	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	28	930	1000	3720	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
18	20231128	161004	57	100.00	KONEX			N	N	N	N		N	6200	-20	5	-0.32	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.84	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.99	3995	20231010	55.19	7380	-15.99	20230807	3995	55.19	20231010	7380	-15.99	20230807	3995	55.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
19	20231128	150859	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
20	20231128	141005	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
21	20231128	130957	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
22	20231128	121004	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
23	20231128	111004	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
24	20231128	100959	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
25	20231128	091001	57	100.00	KONEX			N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	7150	5290	6220	0.00	0.00	0	0	6220	6220	6220	6220	6220	6220	6220	28	930	1000	3730	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
26	20231127	160953	57	100.00	KONEX			N	N	N	N		N	6220	-30	5	-0.48	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	175	13.88	1.35	12	0.00	448.00	4599.00	7380	20230807	-15.72	3995	20231010	55.69	7380	-15.72	20230807	3995	55.69	20231010	7380	-15.72	20230807	3995	55.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
27	20231127	151002	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
28	20231127	141001	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
29	20231127	131004	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
30	20231127	121007	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
31	20231127	110951	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
32	20231127	100950	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
33	20231127	090954	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
34	20231124	160945	57	100.00	KONEX			N	N	N	N		N	6250	-10	5	-0.16	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
35	20231124	150955	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
36	20231124	140953	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
37	20231124	130949	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
38	20231124	120957	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
39	20231124	110952	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
40	20231124	100953	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
41	20231124	090948	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
42	20231123	160937	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
43	20231123	151008	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
44	20231123	141008	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
45	20231123	131007	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
46	20231123	120951	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
47	20231123	111016	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
48	20231123	100954	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
49	20231123	090951	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
50	20231122	160915	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
51	20231122	150933	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
52	20231122	140925	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
53	20231122	130958	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
54	20231122	121002	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
55	20231122	111047	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
56	20231122	101013	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
57	20231122	090922	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	6260	1	100.00	6260	6260	6260	7190	5330	6260	6260.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
58	20231121	160928	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
59	20231121	150931	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
60	20231121	140917	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
61	20231121	130909	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
62	20231121	120910	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
63	20231121	110906	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
64	20231121	100844	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
65	20231121	090858	57	100.00	KONEX			N	N	N	N		N	6260	10	2	0.16	6260	1	100.00	6260	6260	6260	7180	5320	6250	6260.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	28	930	1000	3750	10	1	2820250	177	13.97	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.18	3995	20231010	56.70	7380	-15.18	20230807	3995	56.70	20231010	7380	-15.18	20230807	3995	56.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
66	20231120	160904	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
67	20231120	150912	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
68	20231120	140911	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
69	20231120	130904	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
70	20231120	120907	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
71	20231120	110903	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
72	20231120	100901	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
73	20231120	090910	57	100.00	KONEX			N	N	N	N		N	6250	-40	5	-0.64	6250	1	100.00	6250	6250	6250	7230	5350	6290	6250.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	28	940	1000	3770	10	1	2820250	176	13.95	1.36	12	0.00	448.00	4599.00	7380	20230807	-15.31	3995	20231010	56.45	7380	-15.31	20230807	3995	56.45	20231010	7380	-15.31	20230807	3995	56.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
74	20231117	160928	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
75	20231117	150934	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
76	20231117	140928	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
77	20231117	130928	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
78	20231117	120929	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
79	20231117	110933	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
80	20231117	100930	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
81	20231117	090931	57	100.00	KONEX			N	N	N	N		N	6290	-10	5	-0.16	6290	1	100.00	6290	6290	6290	7240	5360	6300	6290.00	0.00	0	0	6300	6300	6300	6300	6300	6300	6300	28	940	1000	3780	10	1	2820250	177	14.04	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.77	3995	20231010	57.45	7380	-14.77	20230807	3995	57.45	20231010	7380	-14.77	20230807	3995	57.45	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
82	20231116	160929	57	100.00	KONEX			N	N	N	N		N	6300	740	2	13.31	6300	1	0.10	6300	6300	6300	6390	4730	5560	6300.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
83	20231116	150924	57	100.00	KONEX			N	N	N	N		N	6300	740	2	13.31	6300	1	0.10	6300	6300	6300	6390	4730	5560	6300.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
84	20231116	140900	57	100.00	KONEX			N	N	N	N		N	6300	740	2	13.31	6300	1	0.10	6300	6300	6300	6390	4730	5560	6300.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
85	20231116	130924	57	100.00	KONEX			N	N	N	N		N	6300	740	2	13.31	6300	1	0.10	6300	6300	6300	6390	4730	5560	6300.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
86	20231116	120924	57	100.00	KONEX			N	N	N	N		N	6300	740	2	13.31	6300	1	0.10	6300	6300	6300	6390	4730	5560	6300.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
87	20231116	110923	57	100.00	KONEX			N	N	N	N		N	6300	740	2	13.31	6300	1	0.10	6300	6300	6300	6390	4730	5560	6300.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
88	20231116	100923	57	100.00	KONEX			N	N	N	N		N	6300	740	2	13.31	6300	1	0.10	6300	6300	6300	6390	4730	5560	6300.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	178	14.06	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.63	3995	20231010	57.70	7380	-14.63	20230807	3995	57.70	20231010	7380	-14.63	20230807	3995	57.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
89	20231116	090928	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	6653	6106	5833	5286	5013	5970	5150	28	830	1000	3330	10	1	2820250	157	12.41	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.66	3995	20231010	39.17	7380	-24.66	20230807	3995	39.17	20231010	7380	-24.66	20230807	3995	39.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
90	20231115	160821	57	100.00	KONEX			N	N	N	N		N	5560	-980	4	-14.98	5588630	1005	497.52	5560	6380	5560	7520	5560	6540	5560.83	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	157	12.41	1.21	12	0.04	448.00	4599.00	7380	20230807	-24.66	3995	20231010	39.17	7380	-24.66	20230807	3995	39.17	20231010	7380	-24.66	20230807	3995	39.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
91	20231115	150940	57	100.00	KONEX			N	N	N	N		N	5560	-980	4	-14.98	5588630	1005	497.52	5560	6380	5560	7520	5560	6540	5560.83	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	157	12.41	1.21	12	0.04	448.00	4599.00	7380	20230807	-24.66	3995	20231010	39.17	7380	-24.66	20230807	3995	39.17	20231010	7380	-24.66	20230807	3995	39.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
92	20231115	140937	57	100.00	KONEX			N	N	N	N		N	5560	-980	4	-14.98	5588630	1005	497.52	5560	6380	5560	7520	5560	6540	5560.83	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	157	12.41	1.21	12	0.04	448.00	4599.00	7380	20230807	-24.66	3995	20231010	39.17	7380	-24.66	20230807	3995	39.17	20231010	7380	-24.66	20230807	3995	39.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
93	20231115	130937	57	100.00	KONEX			N	N	N	N		N	6380	-160	5	-2.45	5583070	1004	497.03	5560	6380	5560	7520	5560	6540	5560.83	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	180	14.24	1.39	12	0.04	448.00	4599.00	7380	20230807	-13.55	3995	20231010	59.70	7380	-13.55	20230807	3995	59.70	20231010	7380	-13.55	20230807	3995	59.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
94	20231115	120940	57	100.00	KONEX			N	N	N	N		N	6380	-160	5	-2.45	5583070	1004	497.03	5560	6380	5560	7520	5560	6540	5560.83	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	180	14.24	1.39	12	0.04	448.00	4599.00	7380	20230807	-13.55	3995	20231010	59.70	7380	-13.55	20230807	3995	59.70	20231010	7380	-13.55	20230807	3995	59.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
95	20231115	110950	57	100.00	KONEX			N	N	N	N		N	6380	-160	5	-2.45	5583070	1004	497.03	5560	6380	5560	7520	5560	6540	5560.83	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	180	14.24	1.39	12	0.04	448.00	4599.00	7380	20230807	-13.55	3995	20231010	59.70	7380	-13.55	20230807	3995	59.70	20231010	7380	-13.55	20230807	3995	59.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
96	20231115	100942	57	100.00	KONEX			N	N	N	N		N	5560	-980	4	-14.98	11120	2	0.99	5560	5560	5560	7520	5560	6540	5560.00	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	157	12.41	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.66	3995	20231010	39.17	7380	-24.66	20230807	3995	39.17	20231010	7380	-24.66	20230807	3995	39.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
97	20231115	090932	57	100.00	KONEX			N	N	N	N		N	5560	-980	4	-14.98	11120	2	0.99	5560	5560	5560	7520	5560	6540	5560.00	0.00	0	0	7513	7026	6513	6026	5513	6770	5770	28	980	1000	3920	10	1	2820250	157	12.41	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.66	3995	20231010	39.17	7380	-24.66	20230807	3995	39.17	20231010	7380	-24.66	20230807	3995	39.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
98	20231114	160920	57	100.00	KONEX			N	N	N	N		N	6540	40	2	0.62	1213540	202	20200.00	7000	7000	6000	7470	5530	6500	6007.62	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	184	14.60	1.42	12	0.01	448.00	4599.00	7380	20230807	-11.38	3995	20231010	63.70	7380	-11.38	20230807	3995	63.70	20231010	7380	-11.38	20230807	3995	63.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
99	20231114	150925	57	100.00	KONEX			N	N	N	N		N	6000	-500	5	-7.69	1207000	201	20100.00	7000	7000	6000	7470	5530	6500	6004.98	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	169	13.39	1.30	12	0.01	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
100	20231114	140922	57	100.00	KONEX			N	N	N	N		N	6000	-500	5	-7.69	1207000	201	20100.00	7000	7000	6000	7470	5530	6500	6004.98	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	169	13.39	1.30	12	0.01	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
101	20231114	130924	57	100.00	KONEX			N	N	N	N		N	6000	-500	5	-7.69	1207000	201	20100.00	7000	7000	6000	7470	5530	6500	6004.98	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	169	13.39	1.30	12	0.01	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
102	20231114	120926	57	100.00	KONEX			N	N	N	N		N	6000	-500	5	-7.69	1207000	201	20100.00	7000	7000	6000	7470	5530	6500	6004.98	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	169	13.39	1.30	12	0.01	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
103	20231114	110936	57	100.00	KONEX			N	N	N	N		N	6000	-500	5	-7.69	1207000	201	20100.00	7000	7000	6000	7470	5530	6500	6004.98	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	169	13.39	1.30	12	0.01	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
104	20231114	100925	57	100.00	KONEX			N	N	N	N		N	6000	-500	5	-7.69	25000	4	400.00	7000	7000	6000	7470	5530	6500	6250.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
105	20231114	090916	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	28	970	1000	3900	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
106	20231113	160908	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
107	20231113	150904	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
108	20231113	140905	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
109	20231113	130902	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
110	20231113	120905	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
111	20231113	110901	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
112	20231113	100859	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
113	20231113	090906	57	100.00	KONEX			N	N	N	N		N	6500	770	2	13.44	6500	1	0.00	6500	6500	6500	6580	4880	5730	6500.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	28	850	1000	3430	10	1	2820250	183	14.51	1.41	12	0.00	448.00	4599.00	7380	20230807	-11.92	3995	20231010	62.70	7380	-11.92	20230807	3995	62.70	20231010	7380	-11.92	20230807	3995	62.70	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
114	20231110	160918	57	100.00	KONEX			N	N	N	N		N	5730	-1000	4	-14.86	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	162	12.79	1.25	12	0.00	448.00	4599.00	7380	20230807	-22.36	3995	20231010	43.43	7380	-22.36	20230807	3995	43.43	20231010	7380	-22.36	20230807	3995	43.43	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
115	20231110	150921	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
116	20231110	140910	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
117	20231110	130911	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
118	20231110	120916	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
119	20231110	110901	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
120	20231110	100911	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
121	20231110	090855	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
122	20231109	160849	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
123	20231109	150847	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
124	20231109	140845	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
125	20231109	130848	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
126	20231109	120852	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
127	20231109	110848	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
128	20231109	100843	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
129	20231109	090850	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	6730	1	3.85	6730	6730	6730	7730	5730	6730	6730.00	0.00	0	0	6730	6730	6730	6730	6730	6730	6730	28	1000	1000	4030	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
130	20231108	160841	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
131	20231108	150846	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
132	20231108	140841	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
133	20231108	130839	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
134	20231108	120835	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
135	20231108	110843	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
136	20231108	100842	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
137	20231108	090838	57	100.00	KONEX			N	N	N	N		N	6730	790	2	13.30	174980	26	2600.00	6730	6730	6730	6830	5050	5940	6730.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	28	890	1000	3560	10	1	2820250	190	15.02	1.46	12	0.00	448.00	4599.00	7380	20230807	-8.81	3995	20231010	68.46	7380	-8.81	20230807	3995	68.46	20231010	7380	-8.81	20230807	3995	68.46	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
138	20231107	160841	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
139	20231107	150842	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
140	20231107	140846	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
141	20231107	130843	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
142	20231107	120839	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
143	20231107	110839	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
144	20231107	100850	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
145	20231107	090828	54	100.00	KONEX			N	N	N	N		N	5940	-1040	4	-14.90	5940	1	12.50	5940	5940	5940	8020	5940	6980	5940.00	0.00	0	0	7960	7470	6490	6000	5020	7715	6245	28	1040	1000	4180	10	1	2820250	168	13.26	1.29	12	0.00	448.00	4599.00	7380	20230807	-19.51	3995	20231010	48.69	7380	-19.51	20230807	3995	48.69	20231010	7380	-19.51	20230807	3995	48.69	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	01	N
146	20231106	160820	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
147	20231106	150825	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
148	20231106	140821	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
149	20231106	130829	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
150	20231106	120826	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
151	20231106	110825	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
152	20231106	100801	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
153	20231106	090824	57	100.00	KONEX			N	N	N	N		N	6980	500	2	7.72	45550	8	400.00	5510	6980	5510	7450	5510	6480	5693.75	0.00	0	0	6480	6480	6480	6480	6480	6480	6480	28	970	1000	3880	10	1	2820250	197	15.58	1.52	12	0.00	448.00	4599.00	7380	20230807	-5.42	3995	20231010	74.72	7380	-5.42	20230807	3995	74.72	20231010	7380	-5.42	20230807	3995	74.72	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
154	20231103	160815	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
155	20231103	150811	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
156	20231103	140811	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
157	20231103	130812	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
158	20231103	120809	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
159	20231103	110818	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
160	20231103	100801	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
161	20231103	090806	57	100.00	KONEX			N	N	N	N		N	6480	820	2	14.49	12960	2	200.00	6480	6480	6480	6500	4820	5660	6480.00	0.00	0	0	5660	5660	5660	5660	5660	5660	5660	28	840	1000	3390	10	1	2820250	183	14.46	1.41	12	0.00	448.00	4599.00	7380	20230807	-12.20	3995	20231010	62.20	7380	-12.20	20230807	3995	62.20	20231010	7380	-12.20	20230807	3995	62.20	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
162	20231102	160806	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
163	20231102	150815	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
164	20231102	140800	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
165	20231102	130806	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
166	20231102	120803	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
167	20231102	110801	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
168	20231102	100803	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
169	20231102	090808	57	100.00	KONEX			N	N	N	N		N	5660	730	1	14.81	5660	1	100.00	5660	5660	5660	5660	4195	4930	5660.00	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	28	730	1000	2950	10	1	2820250	160	12.63	1.23	12	0.00	448.00	4599.00	7380	20230807	-23.31	3995	20231010	41.68	7380	-23.31	20230807	3995	41.68	20231010	7380	-23.31	20230807	3995	41.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
170	20231101	160759	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
171	20231101	150800	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
172	20231101	140754	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
173	20231101	130800	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
174	20231101	120817	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
175	20231101	110824	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
176	20231101	100813	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
177	20231101	090813	57	100.00	KONEX			N	N	N	N		N	4930	630	2	14.65	4930	1	1.10	4930	4930	4930	4945	3655	4300	4930.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	28	645	1000	2580	5	1	2820250	139	11.00	1.07	12	0.00	448.00	4599.00	7380	20230807	-33.20	3995	20231010	23.40	7380	-33.20	20230807	3995	23.40	20231010	7380	-33.20	20230807	3995	23.40	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N