KissMeData/413300/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	161327	57	100.00	KONEX			N	N	N	N		N	3500	-480	5	-12.06	3500	1	50.00	3500	3500	3500	4575	3385	3980	3500.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	46	-9.23	5.03	12	0.00	-379.00	696.00	4925	20221223	-28.93	1700	20231023	105.88	4800	-27.08	20230217	1700	105.88	20231023	4925	-28.93	20221223	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20231130	151325	57	100.00	KONEX			N	N	N	N		N	3500	-480	5	-12.06	3500	1	50.00	3500	3500	3500	4575	3385	3980	3500.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	46	-9.23	5.03	12	0.00	-379.00	696.00	4925	20221223	-28.93	1700	20231023	105.88	4800	-27.08	20230217	1700	105.88	20231023	4925	-28.93	20221223	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20231130	141322	57	100.00	KONEX			N	N	N	N		N	3500	-480	5	-12.06	3500	1	50.00	3500	3500	3500	4575	3385	3980	3500.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	46	-9.23	5.03	12	0.00	-379.00	696.00	4925	20221223	-28.93	1700	20231023	105.88	4800	-27.08	20230217	1700	105.88	20231023	4925	-28.93	20221223	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20231130	131321	57	100.00	KONEX			N	N	N	N		N	3500	-480	5	-12.06	3500	1	50.00	3500	3500	3500	4575	3385	3980	3500.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	46	-9.23	5.03	12	0.00	-379.00	696.00	4925	20221223	-28.93	1700	20231023	105.88	4800	-27.08	20230217	1700	105.88	20231023	4925	-28.93	20221223	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20231130	121336	57	100.00	KONEX			N	N	N	N		N	3500	-480	5	-12.06	3500	1	50.00	3500	3500	3500	4575	3385	3980	3500.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	46	-9.23	5.03	12	0.00	-379.00	696.00	4925	20221223	-28.93	1700	20231023	105.88	4800	-27.08	20230217	1700	105.88	20231023	4925	-28.93	20221223	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20231130	111329	57	100.00	KONEX			N	N	N	N		N	3500	-480	5	-12.06	3500	1	50.00	3500	3500	3500	4575	3385	3980	3500.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	46	-9.23	5.03	12	0.00	-379.00	696.00	4925	20221223	-28.93	1700	20231023	105.88	4800	-27.08	20230217	1700	105.88	20231023	4925	-28.93	20221223	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20231130	101323	57	100.00	KONEX			N	N	N	N		N	3500	-480	5	-12.06	3500	1	50.00	3500	3500	3500	4575	3385	3980	3500.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	46	-9.23	5.03	12	0.00	-379.00	696.00	4925	20221223	-28.93	1700	20231023	105.88	4800	-27.08	20230217	1700	105.88	20231023	4925	-28.93	20221223	1700	105.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20231130	091322	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	4575	3385	3980	0.00	0.00	0	0	4480	4230	3730	3480	2980	4355	3605	7	595	500	2380	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20231129	161315	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	7210	2	200.00	3230	3980	3230	4370	3230	3800	3605.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20231129	151327	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	7210	2	200.00	3230	3980	3230	4370	3230	3800	3605.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20231129	141319	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	7210	2	200.00	3230	3980	3230	4370	3230	3800	3605.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20231129	131321	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	7210	2	200.00	3230	3980	3230	4370	3230	3800	3605.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20231129	121322	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	7210	2	200.00	3230	3980	3230	4370	3230	3800	3605.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20231129	111323	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	7210	2	200.00	3230	3980	3230	4370	3230	3800	3605.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20231129	101320	57	100.00	KONEX			N	N	N	N		N	3980	180	2	4.74	7210	2	200.00	3230	3980	3230	4370	3230	3800	3605.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20231129	091313	57	100.00	KONEX			N	N	N	N		N	3230	-570	4	-15.00	3230	1	100.00	3230	3230	3230	4370	3230	3800	3230.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	7	570	500	2280	5	1	1305515	42	-8.52	4.64	12	0.00	-379.00	696.00	4925	20221223	-34.42	1700	20231023	90.00	4800	-32.71	20230217	1700	90.00	20231023	4925	-34.42	20221223	1700	90.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20231128	161314	54	100.00	KONEX			N	N	N	N		N	3800	-20	5	-0.52	3800	1	0.38	3800	3800	3800	4390	3250	3820	3800.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.03	5.46	12	0.00	-379.00	696.00	4925	20221223	-22.84	1700	20231023	123.53	4800	-20.83	20230217	1700	123.53	20231023	4925	-22.84	20221223	1700	123.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
19	20231128	151145	54	100.00	KONEX			N	N	N	N		N	3800	-20	5	-0.52	3800	1	0.38	3800	3800	3800	4390	3250	3820	3800.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.03	5.46	12	0.00	-379.00	696.00	4925	20221223	-22.84	1700	20231023	123.53	4800	-20.83	20230217	1700	123.53	20231023	4925	-22.84	20221223	1700	123.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
20	20231128	141307	54	100.00	KONEX			N	N	N	N		N	3800	-20	5	-0.52	3800	1	0.38	3800	3800	3800	4390	3250	3820	3800.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.03	5.46	12	0.00	-379.00	696.00	4925	20221223	-22.84	1700	20231023	123.53	4800	-20.83	20230217	1700	123.53	20231023	4925	-22.84	20221223	1700	123.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
21	20231128	131305	54	100.00	KONEX			N	N	N	N		N	3800	-20	5	-0.52	3800	1	0.38	3800	3800	3800	4390	3250	3820	3800.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.03	5.46	12	0.00	-379.00	696.00	4925	20221223	-22.84	1700	20231023	123.53	4800	-20.83	20230217	1700	123.53	20231023	4925	-22.84	20221223	1700	123.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
22	20231128	121313	54	100.00	KONEX			N	N	N	N		N	3800	-20	5	-0.52	3800	1	0.38	3800	3800	3800	4390	3250	3820	3800.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.03	5.46	12	0.00	-379.00	696.00	4925	20221223	-22.84	1700	20231023	123.53	4800	-20.83	20230217	1700	123.53	20231023	4925	-22.84	20221223	1700	123.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
23	20231128	111313	54	100.00	KONEX			N	N	N	N		N	3820	0	3	0.00	0	0	0.00	0	0	0	4390	3250	3820	0.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.08	5.49	12	0.00	-379.00	696.00	4925	20221223	-22.44	1700	20231023	124.71	4800	-20.42	20230217	1700	124.71	20231023	4925	-22.44	20221223	1700	124.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
24	20231128	101308	54	100.00	KONEX			N	N	N	N		N	3820	0	3	0.00	0	0	0.00	0	0	0	4390	3250	3820	0.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.08	5.49	12	0.00	-379.00	696.00	4925	20221223	-22.44	1700	20231023	124.71	4800	-20.42	20230217	1700	124.71	20231023	4925	-22.44	20221223	1700	124.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
25	20231128	091308	54	100.00	KONEX			N	N	N	N		N	3820	0	3	0.00	0	0	0.00	0	0	0	4390	3250	3820	0.00	0.00	0	0	3820	3820	3820	3820	3820	3820	3820	7	570	500	2290	5	1	1305515	50	-10.08	5.49	12	0.00	-379.00	696.00	4925	20221223	-22.44	1700	20231023	124.71	4800	-20.42	20230217	1700	124.71	20231023	4925	-22.44	20221223	1700	124.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
26	20231127	161259	53	100.00	KONEX			N	N	N	N		N	3820	-670	4	-14.92	1016120	266	26600.00	3820	3820	3820	5160	3820	4490	3820.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	50	-10.08	5.49	12	0.02	-379.00	696.00	4925	20221223	-22.44	1700	20231023	124.71	4800	-20.42	20230217	1700	124.71	20231023	4925	-22.44	20221223	1700	124.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
27	20231127	151313	53	100.00	KONEX			N	N	N	N		N	3820	-670	4	-14.92	1016120	266	26600.00	3820	3820	3820	5160	3820	4490	3820.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	50	-10.08	5.49	12	0.02	-379.00	696.00	4925	20221223	-22.44	1700	20231023	124.71	4800	-20.42	20230217	1700	124.71	20231023	4925	-22.44	20221223	1700	124.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
28	20231127	141309	53	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
29	20231127	131313	53	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
30	20231127	121319	53	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
31	20231127	111257	53	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
32	20231127	101254	53	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
33	20231127	091258	53	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4490	4490	4490	4490	4490	4490	4490	7	670	500	2690	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
34	20231124	161251	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
35	20231124	151300	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
36	20231124	141255	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
37	20231124	131253	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
38	20231124	121301	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
39	20231124	111257	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
40	20231124	101300	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
41	20231124	091252	53	100.00	KONEX			N	N	N	N		N	4490	525	2	13.24	4490	1	20.00	4490	4490	4490	4555	3375	3965	4490.00	0.00	0	0	4648	4306	3638	3296	2628	3972	2962	7	590	500	2370	5	1	1305515	59	-11.85	6.45	12	0.00	-379.00	696.00	4925	20221223	-8.83	1700	20231023	164.12	4800	-6.46	20230217	1700	164.12	20231023	4925	-8.83	20221223	1700	164.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
42	20231123	161234	53	100.00	KONEX			N	N	N	N		N	3965	475	2	13.61	16855	5	20.83	3980	3980	2970	4010	2970	3490	3371.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.46	5.70	12	0.00	-379.00	696.00	4925	20221223	-19.49	1700	20231023	133.24	4800	-17.40	20230217	1700	133.24	20231023	4925	-19.49	20221223	1700	133.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
43	20231123	151319	53	100.00	KONEX			N	N	N	N		N	3965	475	2	13.61	16855	5	20.83	3980	3980	2970	4010	2970	3490	3371.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.46	5.70	12	0.00	-379.00	696.00	4925	20221223	-19.49	1700	20231023	133.24	4800	-17.40	20230217	1700	133.24	20231023	4925	-19.49	20221223	1700	133.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
44	20231123	141319	53	100.00	KONEX			N	N	N	N		N	3965	475	2	13.61	16855	5	20.83	3980	3980	2970	4010	2970	3490	3371.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.46	5.70	12	0.00	-379.00	696.00	4925	20221223	-19.49	1700	20231023	133.24	4800	-17.40	20230217	1700	133.24	20231023	4925	-19.49	20221223	1700	133.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
45	20231123	131319	53	100.00	KONEX			N	N	N	N		N	3965	475	2	13.61	16855	5	20.83	3980	3980	2970	4010	2970	3490	3371.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.46	5.70	12	0.00	-379.00	696.00	4925	20221223	-19.49	1700	20231023	133.24	4800	-17.40	20230217	1700	133.24	20231023	4925	-19.49	20221223	1700	133.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
46	20231123	121256	53	100.00	KONEX			N	N	N	N		N	3965	475	2	13.61	16855	5	20.83	3980	3980	2970	4010	2970	3490	3371.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.46	5.70	12	0.00	-379.00	696.00	4925	20221223	-19.49	1700	20231023	133.24	4800	-17.40	20230217	1700	133.24	20231023	4925	-19.49	20221223	1700	133.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
47	20231123	111328	53	100.00	KONEX			N	N	N	N		N	3965	475	2	13.61	16855	5	20.83	3980	3980	2970	4010	2970	3490	3371.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.46	5.70	12	0.00	-379.00	696.00	4925	20221223	-19.49	1700	20231023	133.24	4800	-17.40	20230217	1700	133.24	20231023	4925	-19.49	20221223	1700	133.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
48	20231123	101301	53	100.00	KONEX			N	N	N	N		N	3965	475	2	13.61	16855	5	20.83	3980	3980	2970	4010	2970	3490	3371.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.46	5.70	12	0.00	-379.00	696.00	4925	20221223	-19.49	1700	20231023	133.24	4800	-17.40	20230217	1700	133.24	20231023	4925	-19.49	20221223	1700	133.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
49	20231123	091254	53	100.00	KONEX			N	N	N	N		N	3980	490	2	14.04	3980	1	4.17	3980	3980	3980	4010	2970	3490	3980.00	0.00	0	0	4260	3875	3300	2915	2340	3587	2627	7	520	500	2090	5	1	1305515	52	-10.50	5.72	12	0.00	-379.00	696.00	4925	20221223	-19.19	1700	20231023	134.12	4800	-17.08	20230217	1700	134.12	20231023	4925	-19.19	20221223	1700	134.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
50	20231122	161208	53	100.00	KONEX			N	N	N	N		N	3490	285	2	8.89	67125	24	266.67	3685	3685	2725	3685	2725	3205	2796.88	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	46	-9.21	5.01	12	0.00	-379.00	696.00	4925	20221223	-29.14	1700	20231023	105.29	4800	-27.29	20230217	1700	105.29	20231023	4925	-29.14	20221223	1700	105.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
51	20231122	151234	53	100.00	KONEX			N	N	N	N		N	3490	285	2	8.89	67125	24	266.67	3685	3685	2725	3685	2725	3205	2796.88	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	46	-9.21	5.01	12	0.00	-379.00	696.00	4925	20221223	-29.14	1700	20231023	105.29	4800	-27.29	20230217	1700	105.29	20231023	4925	-29.14	20221223	1700	105.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
52	20231122	141224	53	100.00	KONEX			N	N	N	N		N	3490	285	2	8.89	67125	24	266.67	3685	3685	2725	3685	2725	3205	2796.88	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	46	-9.21	5.01	12	0.00	-379.00	696.00	4925	20221223	-29.14	1700	20231023	105.29	4800	-27.29	20230217	1700	105.29	20231023	4925	-29.14	20221223	1700	105.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
53	20231122	131301	53	100.00	KONEX			N	N	N	N		N	3490	285	2	8.89	67125	24	266.67	3685	3685	2725	3685	2725	3205	2796.88	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	46	-9.21	5.01	12	0.00	-379.00	696.00	4925	20221223	-29.14	1700	20231023	105.29	4800	-27.29	20230217	1700	105.29	20231023	4925	-29.14	20221223	1700	105.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
54	20231122	121312	53	100.00	KONEX			N	N	N	N		N	3490	285	2	8.89	67125	24	266.67	3685	3685	2725	3685	2725	3205	2796.88	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	46	-9.21	5.01	12	0.00	-379.00	696.00	4925	20221223	-29.14	1700	20231023	105.29	4800	-27.29	20230217	1700	105.29	20231023	4925	-29.14	20221223	1700	105.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
55	20231122	111409	53	100.00	KONEX			N	N	N	N		N	3490	285	2	8.89	67125	24	266.67	3685	3685	2725	3685	2725	3205	2796.88	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	46	-9.21	5.01	12	0.00	-379.00	696.00	4925	20221223	-29.14	1700	20231023	105.29	4800	-27.29	20230217	1700	105.29	20231023	4925	-29.14	20221223	1700	105.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
56	20231122	101326	53	100.00	KONEX			N	N	N	N		N	3490	285	2	8.89	67125	24	266.67	3685	3685	2725	3685	2725	3205	2796.88	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	46	-9.21	5.01	12	0.00	-379.00	696.00	4925	20221223	-29.14	1700	20231023	105.29	4800	-27.29	20230217	1700	105.29	20231023	4925	-29.14	20221223	1700	105.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
57	20231122	091234	53	100.00	KONEX			N	N	N	N		N	3685	480	1	14.98	3685	1	11.11	3685	3685	3685	3685	2725	3205	3685.00	0.00	0	0	4658	3931	3568	2841	2478	3750	2660	7	480	500	1920	5	1	1305515	48	-9.72	5.29	12	0.00	-379.00	696.00	4925	20221223	-25.18	1700	20231023	116.76	4800	-23.23	20230217	1700	116.76	20231023	4925	-25.18	20221223	1700	116.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
58	20231121	161224	53	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	30990	9	900.00	4295	4295	3205	4335	3205	3770	3443.33	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	42	-8.46	4.60	12	0.00	-379.00	696.00	4925	20221223	-34.92	1700	20231023	88.53	4800	-33.23	20230217	1700	88.53	20231023	4925	-34.92	20221223	1700	88.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
59	20231121	151229	53	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	30990	9	900.00	4295	4295	3205	4335	3205	3770	3443.33	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	42	-8.46	4.60	12	0.00	-379.00	696.00	4925	20221223	-34.92	1700	20231023	88.53	4800	-33.23	20230217	1700	88.53	20231023	4925	-34.92	20221223	1700	88.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
60	20231121	141210	53	100.00	KONEX			N	N	N	N		N	4260	490	2	13.00	24580	7	700.00	4295	4295	3205	4335	3205	3770	3511.43	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	56	-11.24	6.12	12	0.00	-379.00	696.00	4925	20221223	-13.50	1700	20231023	150.59	4800	-11.25	20230217	1700	150.59	20231023	4925	-13.50	20221223	1700	150.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
61	20231121	131158	53	100.00	KONEX			N	N	N	N		N	4260	490	2	13.00	24580	7	700.00	4295	4295	3205	4335	3205	3770	3511.43	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	56	-11.24	6.12	12	0.00	-379.00	696.00	4925	20221223	-13.50	1700	20231023	150.59	4800	-11.25	20230217	1700	150.59	20231023	4925	-13.50	20221223	1700	150.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
62	20231121	121202	53	100.00	KONEX			N	N	N	N		N	4260	490	2	13.00	24580	7	700.00	4295	4295	3205	4335	3205	3770	3511.43	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	56	-11.24	6.12	12	0.00	-379.00	696.00	4925	20221223	-13.50	1700	20231023	150.59	4800	-11.25	20230217	1700	150.59	20231023	4925	-13.50	20221223	1700	150.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
63	20231121	111154	53	100.00	KONEX			N	N	N	N		N	4260	490	2	13.00	24580	7	700.00	4295	4295	3205	4335	3205	3770	3511.43	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	56	-11.24	6.12	12	0.00	-379.00	696.00	4925	20221223	-13.50	1700	20231023	150.59	4800	-11.25	20230217	1700	150.59	20231023	4925	-13.50	20221223	1700	150.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
64	20231121	101125	53	100.00	KONEX			N	N	N	N		N	4260	490	2	13.00	24580	7	700.00	4295	4295	3205	4335	3205	3770	3511.43	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	56	-11.24	6.12	12	0.00	-379.00	696.00	4925	20221223	-13.50	1700	20231023	150.59	4800	-11.25	20230217	1700	150.59	20231023	4925	-13.50	20221223	1700	150.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
65	20231121	091144	53	100.00	KONEX			N	N	N	N		N	4260	490	2	13.00	24580	7	700.00	4295	4295	3205	4335	3205	3770	3511.43	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	7	565	500	2260	5	1	1305515	56	-11.24	6.12	12	0.00	-379.00	696.00	4925	20221223	-13.50	1700	20231023	150.59	4800	-11.25	20230217	1700	150.59	20231023	4925	-13.50	20221223	1700	150.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
66	20231120	161149	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
67	20231120	151201	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
68	20231120	141201	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
69	20231120	131150	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
70	20231120	121158	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
71	20231120	111150	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
72	20231120	101148	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
73	20231120	091200	53	100.00	KONEX			N	N	N	N		N	3770	470	2	14.24	3770	1	50.00	3770	3770	3770	3795	2805	3300	3770.00	0.00	0	0	3966	3632	3466	3132	2966	3550	3050	6	495	500	1980	5	1	1241515	47	-9.95	5.42	12	0.00	-379.00	696.00	4925	20221223	-23.45	1700	20231023	121.76	4800	-21.46	20230217	1700	121.76	20231023	4925	-23.45	20221223	1700	121.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
74	20231117	161225	53	100.00	KONEX			N	N	N	N		N	3300	-175	5	-5.04	7100	2	0.66	3800	3800	3300	3995	2955	3475	3550.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	41	-8.71	4.74	12	0.00	-379.00	696.00	4925	20221223	-32.99	1700	20231023	94.12	4800	-31.25	20230217	1700	94.12	20231023	4925	-32.99	20221223	1700	94.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
75	20231117	151233	53	100.00	KONEX			N	N	N	N		N	3300	-175	5	-5.04	7100	2	0.66	3800	3800	3300	3995	2955	3475	3550.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	41	-8.71	4.74	12	0.00	-379.00	696.00	4925	20221223	-32.99	1700	20231023	94.12	4800	-31.25	20230217	1700	94.12	20231023	4925	-32.99	20221223	1700	94.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
76	20231117	141226	53	100.00	KONEX			N	N	N	N		N	3300	-175	5	-5.04	7100	2	0.66	3800	3800	3300	3995	2955	3475	3550.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	41	-8.71	4.74	12	0.00	-379.00	696.00	4925	20221223	-32.99	1700	20231023	94.12	4800	-31.25	20230217	1700	94.12	20231023	4925	-32.99	20221223	1700	94.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
77	20231117	131224	53	100.00	KONEX			N	N	N	N		N	3300	-175	5	-5.04	7100	2	0.66	3800	3800	3300	3995	2955	3475	3550.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	41	-8.71	4.74	12	0.00	-379.00	696.00	4925	20221223	-32.99	1700	20231023	94.12	4800	-31.25	20230217	1700	94.12	20231023	4925	-32.99	20221223	1700	94.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
78	20231117	121225	53	100.00	KONEX			N	N	N	N		N	3300	-175	5	-5.04	7100	2	0.66	3800	3800	3300	3995	2955	3475	3550.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	41	-8.71	4.74	12	0.00	-379.00	696.00	4925	20221223	-32.99	1700	20231023	94.12	4800	-31.25	20230217	1700	94.12	20231023	4925	-32.99	20221223	1700	94.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
79	20231117	111233	53	100.00	KONEX			N	N	N	N		N	3300	-175	5	-5.04	7100	2	0.66	3800	3800	3300	3995	2955	3475	3550.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	41	-8.71	4.74	12	0.00	-379.00	696.00	4925	20221223	-32.99	1700	20231023	94.12	4800	-31.25	20230217	1700	94.12	20231023	4925	-32.99	20221223	1700	94.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
80	20231117	101229	53	100.00	KONEX			N	N	N	N		N	3800	325	2	9.35	3800	1	0.33	3800	3800	3800	3995	2955	3475	3800.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	4925	20221223	-22.84	1700	20231023	123.53	4800	-20.83	20230217	1700	123.53	20231023	4925	-22.84	20221223	1700	123.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
81	20231117	091229	53	100.00	KONEX			N	N	N	N		N	3800	325	2	9.35	3800	1	0.33	3800	3800	3800	3995	2955	3475	3800.00	0.00	0	0	3545	3510	3440	3405	3335	3527	3422	6	520	500	2080	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	4925	20221223	-22.84	1700	20231023	123.53	4800	-20.83	20230217	1700	123.53	20231023	4925	-22.84	20221223	1700	123.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
82	20231116	161226	53	100.00	KONEX			N	N	N	N		N	3475	-420	5	-10.78	1014475	301	10033.33	3370	3475	3370	4475	3315	3895	3370.35	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	43	-9.17	4.99	12	0.02	-379.00	696.00	4925	20221223	-29.44	1700	20231023	104.41	4800	-27.60	20230217	1700	104.41	20231023	4925	-29.44	20221223	1700	104.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
83	20231116	151219	53	100.00	KONEX			N	N	N	N		N	3475	-420	5	-10.78	1014475	301	10033.33	3370	3475	3370	4475	3315	3895	3370.35	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	43	-9.17	4.99	12	0.02	-379.00	696.00	4925	20221223	-29.44	1700	20231023	104.41	4800	-27.60	20230217	1700	104.41	20231023	4925	-29.44	20221223	1700	104.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
84	20231116	141156	53	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
85	20231116	131219	53	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
86	20231116	121220	53	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
87	20231116	111220	53	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
88	20231116	101218	53	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
89	20231116	091225	53	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	4835	4365	3775	3305	2715	4070	3010	6	580	500	2330	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
90	20231115	161053	53	100.00	KONEX			N	N	N	N		N	3895	150	2	4.01	11325	3	3.53	4245	4245	3185	4305	3185	3745	3775.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
91	20231115	151242	53	100.00	KONEX			N	N	N	N		N	3895	150	2	4.01	11325	3	3.53	4245	4245	3185	4305	3185	3745	3775.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
92	20231115	141238	53	100.00	KONEX			N	N	N	N		N	3895	150	2	4.01	11325	3	3.53	4245	4245	3185	4305	3185	3745	3775.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
93	20231115	131239	53	100.00	KONEX			N	N	N	N		N	3895	150	2	4.01	11325	3	3.53	4245	4245	3185	4305	3185	3745	3775.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	4925	20221223	-20.91	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	4925	-20.91	20221223	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
94	20231115	121240	53	100.00	KONEX			N	N	N	N		N	4245	500	2	13.35	4245	1	1.18	4245	4245	4245	4305	3185	3745	4245.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	53	-11.20	6.10	12	0.00	-379.00	696.00	4925	20221223	-13.81	1700	20231023	149.71	4800	-11.56	20230217	1700	149.71	20231023	4925	-13.81	20221223	1700	149.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
95	20231115	111255	53	100.00	KONEX			N	N	N	N		N	4245	500	2	13.35	4245	1	1.18	4245	4245	4245	4305	3185	3745	4245.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	53	-11.20	6.10	12	0.00	-379.00	696.00	4925	20221223	-13.81	1700	20231023	149.71	4800	-11.56	20230217	1700	149.71	20231023	4925	-13.81	20221223	1700	149.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
96	20231115	101245	53	100.00	KONEX			N	N	N	N		N	4245	500	2	13.35	4245	1	1.18	4245	4245	4245	4305	3185	3745	4245.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	53	-11.20	6.10	12	0.00	-379.00	696.00	4925	20221223	-13.81	1700	20231023	149.71	4800	-11.56	20230217	1700	149.71	20231023	4925	-13.81	20221223	1700	149.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
97	20231115	091234	53	100.00	KONEX			N	N	N	N		N	4245	500	2	13.35	4245	1	1.18	4245	4245	4245	4305	3185	3745	4245.00	0.00	0	0	5158	4451	3983	3276	2808	4217	3042	6	560	500	2240	5	1	1241515	53	-11.20	6.10	12	0.00	-379.00	696.00	4925	20221223	-13.81	1700	20231023	149.71	4800	-11.56	20230217	1700	149.71	20231023	4925	-13.81	20221223	1700	149.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
98	20231114	161213	53	100.00	KONEX			N	N	N	N		N	3745	-385	5	-9.32	317610	85	2125.00	4690	4690	3515	4745	3515	4130	3736.59	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	46	-9.88	5.38	12	0.01	-379.00	696.00	4925	20221223	-23.96	1700	20231023	120.29	4800	-21.98	20230217	1700	120.29	20231023	4925	-23.96	20221223	1700	120.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
99	20231114	151220	53	100.00	KONEX			N	N	N	N		N	3690	-440	5	-10.65	295140	79	1975.00	4690	4690	3515	4745	3515	4130	3735.95	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	46	-9.74	5.30	12	0.01	-379.00	696.00	4925	20221223	-25.08	1700	20231023	117.06	4800	-23.12	20230217	1700	117.06	20231023	4925	-25.08	20221223	1700	117.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
100	20231114	141216	53	100.00	KONEX			N	N	N	N		N	3515	-615	4	-14.89	291450	78	1950.00	4690	4690	3515	4745	3515	4130	3736.54	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	44	-9.27	5.05	12	0.01	-379.00	696.00	4925	20221223	-28.63	1700	20231023	106.76	4800	-26.77	20230217	1700	106.76	20231023	4925	-28.63	20221223	1700	106.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
101	20231114	131219	53	100.00	KONEX			N	N	N	N		N	3745	-385	5	-9.32	259400	69	1725.00	4690	4690	3515	4745	3515	4130	3759.42	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	46	-9.88	5.38	12	0.01	-379.00	696.00	4925	20221223	-23.96	1700	20231023	120.29	4800	-21.98	20230217	1700	120.29	20231023	4925	-23.96	20221223	1700	120.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
102	20231114	121222	53	100.00	KONEX			N	N	N	N		N	3515	-615	4	-14.89	251955	67	1675.00	4690	4690	3515	4745	3515	4130	3760.52	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	44	-9.27	5.05	12	0.01	-379.00	696.00	4925	20221223	-28.63	1700	20231023	106.76	4800	-26.77	20230217	1700	106.76	20231023	4925	-28.63	20221223	1700	106.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
103	20231114	111232	53	100.00	KONEX			N	N	N	N		N	3750	-380	5	-9.20	248440	66	1650.00	4690	4690	3750	4745	3515	4130	3764.24	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	4925	20221223	-23.86	1700	20231023	120.59	4800	-21.88	20230217	1700	120.59	20231023	4925	-23.86	20221223	1700	120.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
104	20231114	101217	53	100.00	KONEX			N	N	N	N		N	4690	560	2	13.56	4690	1	25.00	4690	4690	4690	4745	3515	4130	4690.00	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	58	-12.37	6.74	12	0.00	-379.00	696.00	4925	20221223	-4.77	1700	20231023	175.88	4800	-2.29	20230217	1700	175.88	20231023	4925	-4.77	20221223	1700	175.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
105	20231114	091205	53	100.00	KONEX			N	N	N	N		N	4690	560	2	13.56	4690	1	25.00	4690	4690	4690	4745	3515	4130	4690.00	0.00	0	0	5163	4646	4023	3506	2883	4905	3765	6	615	500	2470	5	1	1241515	58	-12.37	6.74	12	0.00	-379.00	696.00	4925	20221223	-4.77	1700	20231023	175.88	4800	-2.29	20230217	1700	175.88	20231023	4925	-4.77	20221223	1700	175.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	02	N
106	20231113	161157	54	100.00	KONEX			N	N	N	N		N	4130	130	2	3.25	15470	4	5.88	3400	4540	3400	4600	3400	4000	3867.50	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	51	-10.90	5.93	12	0.00	-379.00	696.00	4925	20221223	-16.14	1700	20231023	142.94	4800	-13.96	20230217	1700	142.94	20231023	4925	-16.14	20221223	1700	142.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
107	20231113	151150	54	100.00	KONEX			N	N	N	N		N	4130	130	2	3.25	15470	4	5.88	3400	4540	3400	4600	3400	4000	3867.50	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	51	-10.90	5.93	12	0.00	-379.00	696.00	4925	20221223	-16.14	1700	20231023	142.94	4800	-13.96	20230217	1700	142.94	20231023	4925	-16.14	20221223	1700	142.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
108	20231113	141152	54	100.00	KONEX			N	N	N	N		N	4130	130	2	3.25	15470	4	5.88	3400	4540	3400	4600	3400	4000	3867.50	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	51	-10.90	5.93	12	0.00	-379.00	696.00	4925	20221223	-16.14	1700	20231023	142.94	4800	-13.96	20230217	1700	142.94	20231023	4925	-16.14	20221223	1700	142.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
109	20231113	131150	54	100.00	KONEX			N	N	N	N		N	4130	130	2	3.25	15470	4	5.88	3400	4540	3400	4600	3400	4000	3867.50	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	51	-10.90	5.93	12	0.00	-379.00	696.00	4925	20221223	-16.14	1700	20231023	142.94	4800	-13.96	20230217	1700	142.94	20231023	4925	-16.14	20221223	1700	142.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
110	20231113	121155	54	100.00	KONEX			N	N	N	N		N	4130	130	2	3.25	15470	4	5.88	3400	4540	3400	4600	3400	4000	3867.50	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	51	-10.90	5.93	12	0.00	-379.00	696.00	4925	20221223	-16.14	1700	20231023	142.94	4800	-13.96	20230217	1700	142.94	20231023	4925	-16.14	20221223	1700	142.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
111	20231113	111148	54	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	11340	3	4.41	3400	4540	3400	4600	3400	4000	3780.00	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	4925	20221223	-30.96	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	4925	-30.96	20221223	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
112	20231113	101147	54	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	7940	2	2.94	3400	4540	3400	4600	3400	4000	3970.00	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	56	-11.98	6.52	12	0.00	-379.00	696.00	4925	20221223	-7.82	1700	20231023	167.06	4800	-5.42	20230217	1700	167.06	20231023	4925	-7.82	20221223	1700	167.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
113	20231113	091155	54	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	7940	2	2.94	3400	4540	3400	4600	3400	4000	3970.00	0.00	0	0	5173	4586	3993	3406	2813	4290	3110	6	600	500	2400	5	1	1241515	56	-11.98	6.52	12	0.00	-379.00	696.00	4925	20221223	-7.82	1700	20231023	167.06	4800	-5.42	20230217	1700	167.06	20231023	4925	-7.82	20221223	1700	167.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
114	20231110	161207	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	269450	68	40.72	4580	4580	3400	4590	3400	3995	3962.50	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	50	-10.55	5.75	12	0.01	-379.00	696.00	5000	20221108	-20.00	1700	20231023	135.29	4800	-16.67	20230217	1700	135.29	20231023	4925	-18.78	20221223	1700	135.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20231110	151215	57	100.00	KONEX			N	N	N	N		N	3950	-45	5	-1.13	33450	9	5.39	4580	4580	3400	4590	3400	3995	3716.67	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	49	-10.42	5.68	12	0.00	-379.00	696.00	5000	20221108	-21.00	1700	20231023	132.35	4800	-17.71	20230217	1700	132.35	20231023	4925	-19.80	20221223	1700	132.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20231110	141158	57	100.00	KONEX			N	N	N	N		N	3950	-45	5	-1.13	33450	9	5.39	4580	4580	3400	4590	3400	3995	3716.67	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	49	-10.42	5.68	12	0.00	-379.00	696.00	5000	20221108	-21.00	1700	20231023	132.35	4800	-17.71	20230217	1700	132.35	20231023	4925	-19.80	20221223	1700	132.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20231110	131200	57	100.00	KONEX			N	N	N	N		N	3950	-45	5	-1.13	33450	9	5.39	4580	4580	3400	4590	3400	3995	3716.67	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	49	-10.42	5.68	12	0.00	-379.00	696.00	5000	20221108	-21.00	1700	20231023	132.35	4800	-17.71	20230217	1700	132.35	20231023	4925	-19.80	20221223	1700	132.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20231110	121209	57	100.00	KONEX			N	N	N	N		N	3950	-45	5	-1.13	33450	9	5.39	4580	4580	3400	4590	3400	3995	3716.67	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	49	-10.42	5.68	12	0.00	-379.00	696.00	5000	20221108	-21.00	1700	20231023	132.35	4800	-17.71	20230217	1700	132.35	20231023	4925	-19.80	20221223	1700	132.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20231110	111145	57	100.00	KONEX			N	N	N	N		N	3950	-45	5	-1.13	33450	9	5.39	4580	4580	3400	4590	3400	3995	3716.67	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	49	-10.42	5.68	12	0.00	-379.00	696.00	5000	20221108	-21.00	1700	20231023	132.35	4800	-17.71	20230217	1700	132.35	20231023	4925	-19.80	20221223	1700	132.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20231110	101201	57	100.00	KONEX			N	N	N	N		N	3970	-25	5	-0.63	25550	7	4.19	4580	4580	3400	4590	3400	3995	3650.00	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	49	-10.47	5.70	12	0.00	-379.00	696.00	5000	20221108	-20.60	1700	20231023	133.53	4800	-17.29	20230217	1700	133.53	20231023	4925	-19.39	20221223	1700	133.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20231110	091139	57	100.00	KONEX			N	N	N	N		N	4580	585	2	14.64	4580	1	0.60	4580	4580	4580	4590	3400	3995	4580.00	0.00	0	0	5061	4527	3921	3387	2781	4225	3085	6	595	500	2390	5	1	1241515	57	-12.08	6.58	12	0.00	-379.00	696.00	5000	20221108	-8.40	1700	20231023	169.41	4800	-4.58	20230217	1700	169.41	20231023	4925	-7.01	20221223	1700	169.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20231109	161132	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	623820	167	43.04	4455	4455	3315	4485	3315	3900	3735.45	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	50	-10.54	5.74	12	0.01	-379.00	696.00	5400	20221107	-26.02	1700	20231023	135.00	4800	-16.77	20230217	1700	135.00	20231023	4925	-18.88	20221223	1700	135.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20231109	151131	57	100.00	KONEX			N	N	N	N		N	3315	-585	4	-15.00	277080	64	16.49	4455	4455	3315	4485	3315	3900	4329.38	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	41	-8.75	4.76	12	0.01	-379.00	696.00	5400	20221107	-38.61	1700	20231023	95.00	4800	-30.94	20230217	1700	95.00	20231023	4925	-32.69	20221223	1700	95.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20231109	141127	57	100.00	KONEX			N	N	N	N		N	3315	-585	4	-15.00	263820	60	15.46	4455	4455	3315	4485	3315	3900	4397.00	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	41	-8.75	4.76	12	0.00	-379.00	696.00	5400	20221107	-38.61	1700	20231023	95.00	4800	-30.94	20230217	1700	95.00	20231023	4925	-32.69	20221223	1700	95.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20231109	131131	57	100.00	KONEX			N	N	N	N		N	4095	195	2	5.00	257190	58	14.95	4455	4455	4095	4485	3315	3900	4434.31	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	51	-10.80	5.88	12	0.00	-379.00	696.00	5400	20221107	-24.17	1700	20231023	140.88	4800	-14.69	20230217	1700	140.88	20231023	4925	-16.85	20221223	1700	140.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20231109	121134	57	100.00	KONEX			N	N	N	N		N	4095	195	2	5.00	257190	58	14.95	4455	4455	4095	4485	3315	3900	4434.31	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	51	-10.80	5.88	12	0.00	-379.00	696.00	5400	20221107	-24.17	1700	20231023	140.88	4800	-14.69	20230217	1700	140.88	20231023	4925	-16.85	20221223	1700	140.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20231109	111130	57	100.00	KONEX			N	N	N	N		N	4095	195	2	5.00	257190	58	14.95	4455	4455	4095	4485	3315	3900	4434.31	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	51	-10.80	5.88	12	0.00	-379.00	696.00	5400	20221107	-24.17	1700	20231023	140.88	4800	-14.69	20230217	1700	140.88	20231023	4925	-16.85	20221223	1700	140.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20231109	101124	57	100.00	KONEX			N	N	N	N		N	4440	540	2	13.85	253095	57	14.69	4455	4455	4440	4485	3315	3900	4440.26	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	55	-11.72	6.38	12	0.00	-379.00	696.00	5400	20221107	-17.78	1700	20231023	161.18	4800	-7.50	20230217	1700	161.18	20231023	4925	-9.85	20221223	1700	161.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20231109	091132	57	100.00	KONEX			N	N	N	N		N	4455	555	2	14.23	4455	1	0.26	4455	4455	4455	4485	3315	3900	4455.00	0.00	0	0	4723	4311	3683	3271	2643	3997	2957	6	585	500	2340	5	1	1241515	55	-11.75	6.40	12	0.00	-379.00	696.00	5400	20221107	-17.50	1700	20231023	162.06	4800	-7.19	20230217	1700	162.06	20231023	4925	-9.54	20221223	1700	162.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20231108	161123	57	100.00	KONEX			N	N	N	N		N	3900	310	2	8.64	1192710	388	12933.33	4095	4095	3055	4125	3055	3590	3073.99	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	48	-10.29	5.60	12	0.03	-379.00	696.00	6320	20221104	-38.29	1700	20231023	129.41	4800	-18.75	20230217	1700	129.41	20231023	5000	-22.00	20221108	1700	129.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20231108	151127	57	100.00	KONEX			N	N	N	N		N	3055	-535	4	-14.90	17155	5	166.67	4095	4095	3055	4125	3055	3590	3431.00	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	38	-8.06	4.39	12	0.00	-379.00	696.00	6320	20221104	-51.66	1700	20231023	79.71	4800	-36.35	20230217	1700	79.71	20231023	5000	-38.90	20221108	1700	79.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20231108	141120	57	100.00	KONEX			N	N	N	N		N	3055	-535	4	-14.90	17155	5	166.67	4095	4095	3055	4125	3055	3590	3431.00	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	38	-8.06	4.39	12	0.00	-379.00	696.00	6320	20221104	-51.66	1700	20231023	79.71	4800	-36.35	20230217	1700	79.71	20231023	5000	-38.90	20221108	1700	79.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20231108	131118	57	100.00	KONEX			N	N	N	N		N	3055	-535	4	-14.90	17155	5	166.67	4095	4095	3055	4125	3055	3590	3431.00	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	38	-8.06	4.39	12	0.00	-379.00	696.00	6320	20221104	-51.66	1700	20231023	79.71	4800	-36.35	20230217	1700	79.71	20231023	5000	-38.90	20221108	1700	79.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20231108	121115	57	100.00	KONEX			N	N	N	N		N	3895	305	2	8.50	7990	2	66.67	4095	4095	3895	4125	3055	3590	3995.00	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	6320	20221104	-38.37	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	5000	-22.10	20221108	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20231108	111124	57	100.00	KONEX			N	N	N	N		N	3895	305	2	8.50	7990	2	66.67	4095	4095	3895	4125	3055	3590	3995.00	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	48	-10.28	5.60	12	0.00	-379.00	696.00	6320	20221104	-38.37	1700	20231023	129.12	4800	-18.85	20230217	1700	129.12	20231023	5000	-22.10	20221108	1700	129.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20231108	101121	57	100.00	KONEX			N	N	N	N		N	4095	505	2	14.07	4095	1	33.33	4095	4095	4095	4125	3055	3590	4095.00	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	51	-10.80	5.88	12	0.00	-379.00	696.00	6320	20221104	-35.21	1700	20231023	140.88	4800	-14.69	20230217	1700	140.88	20231023	5000	-18.10	20221108	1700	140.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20231108	091119	57	100.00	KONEX			N	N	N	N		N	4095	505	2	14.07	4095	1	33.33	4095	4095	4095	4125	3055	3590	4095.00	0.00	0	0	3863	3726	3658	3521	3453	3692	3487	6	535	500	2150	5	1	1241515	51	-10.80	5.88	12	0.00	-379.00	696.00	6320	20221104	-35.21	1700	20231023	140.88	4800	-14.69	20230217	1700	140.88	20231023	5000	-18.10	20221108	1700	140.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20231107	161119	57	100.00	KONEX			N	N	N	N		N	3590	190	2	5.59	10975	3	300.00	3795	3795	3590	3910	2890	3400	3658.33	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	45	-9.47	5.16	12	0.00	-379.00	696.00	6400	20221103	-43.91	1700	20231023	111.18	4800	-25.21	20230217	1700	111.18	20231023	5400	-33.52	20221107	1700	111.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20231107	151124	57	100.00	KONEX			N	N	N	N		N	3590	190	2	5.59	10975	3	300.00	3795	3795	3590	3910	2890	3400	3658.33	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	45	-9.47	5.16	12	0.00	-379.00	696.00	6400	20221103	-43.91	1700	20231023	111.18	4800	-25.21	20230217	1700	111.18	20231023	5400	-33.52	20221107	1700	111.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20231107	141123	57	100.00	KONEX			N	N	N	N		N	3590	190	2	5.59	10975	3	300.00	3795	3795	3590	3910	2890	3400	3658.33	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	45	-9.47	5.16	12	0.00	-379.00	696.00	6400	20221103	-43.91	1700	20231023	111.18	4800	-25.21	20230217	1700	111.18	20231023	5400	-33.52	20221107	1700	111.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20231107	131126	57	100.00	KONEX			N	N	N	N		N	3590	190	2	5.59	10975	3	300.00	3795	3795	3590	3910	2890	3400	3658.33	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	45	-9.47	5.16	12	0.00	-379.00	696.00	6400	20221103	-43.91	1700	20231023	111.18	4800	-25.21	20230217	1700	111.18	20231023	5400	-33.52	20221107	1700	111.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20231107	121118	57	100.00	KONEX			N	N	N	N		N	3590	190	2	5.59	10975	3	300.00	3795	3795	3590	3910	2890	3400	3658.33	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	45	-9.47	5.16	12	0.00	-379.00	696.00	6400	20221103	-43.91	1700	20231023	111.18	4800	-25.21	20230217	1700	111.18	20231023	5400	-33.52	20221107	1700	111.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20231107	111119	57	100.00	KONEX			N	N	N	N		N	3590	190	2	5.59	10975	3	300.00	3795	3795	3590	3910	2890	3400	3658.33	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	45	-9.47	5.16	12	0.00	-379.00	696.00	6400	20221103	-43.91	1700	20231023	111.18	4800	-25.21	20230217	1700	111.18	20231023	5400	-33.52	20221107	1700	111.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20231107	101131	57	100.00	KONEX			N	N	N	N		N	3795	395	2	11.62	3795	1	100.00	3795	3795	3795	3910	2890	3400	3795.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	6400	20221103	-40.70	1700	20231023	123.24	4800	-20.94	20230217	1700	123.24	20231023	5400	-29.72	20221107	1700	123.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20231107	091107	57	100.00	KONEX			N	N	N	N		N	3795	395	2	11.62	3795	1	100.00	3795	3795	3795	3910	2890	3400	3795.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	6400	20221103	-40.70	1700	20231023	123.24	4800	-20.94	20230217	1700	123.24	20231023	5400	-29.72	20221107	1700	123.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
146	20231106	161054	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
147	20231106	151101	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
148	20231106	141053	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
149	20231106	131104	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
150	20231106	121101	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
151	20231106	111058	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
152	20231106	101032	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
153	20231106	091057	57	100.00	KONEX			N	N	N	N		N	3400	405	2	13.52	3400	1	7.69	3400	3400	3400	3440	2550	2995	3400.00	0.00	0	0	3698	3346	2893	2541	2088	3522	2717	6	445	500	1790	5	1	1241515	42	-8.97	4.89	12	0.00	-379.00	696.00	7590	20221102	-55.20	1700	20231023	100.00	4800	-29.17	20230217	1700	100.00	20231023	5400	-37.04	20221107	1700	100.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
154	20231103	161045	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	33640	13	13.83	2440	3245	2440	3300	2440	2870	2587.69	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	37	-7.90	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.54	1700	20231023	76.18	4800	-37.60	20230217	1700	76.18	20231023	6400	-53.20	20221103	1700	76.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
155	20231103	151041	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	33640	13	13.83	2440	3245	2440	3300	2440	2870	2587.69	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	37	-7.90	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.54	1700	20231023	76.18	4800	-37.60	20230217	1700	76.18	20231023	6400	-53.20	20221103	1700	76.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
156	20231103	141042	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	33640	13	13.83	2440	3245	2440	3300	2440	2870	2587.69	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	37	-7.90	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.54	1700	20231023	76.18	4800	-37.60	20230217	1700	76.18	20231023	6400	-53.20	20221103	1700	76.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
157	20231103	131040	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	33640	13	13.83	2440	3245	2440	3300	2440	2870	2587.69	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	37	-7.90	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.54	1700	20231023	76.18	4800	-37.60	20230217	1700	76.18	20231023	6400	-53.20	20221103	1700	76.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
158	20231103	121038	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	33640	13	13.83	2440	3245	2440	3300	2440	2870	2587.69	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	37	-7.90	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.54	1700	20231023	76.18	4800	-37.60	20230217	1700	76.18	20231023	6400	-53.20	20221103	1700	76.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
159	20231103	111049	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	33640	13	13.83	2440	3245	2440	3300	2440	2870	2587.69	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	37	-7.90	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.54	1700	20231023	76.18	4800	-37.60	20230217	1700	76.18	20231023	6400	-53.20	20221103	1700	76.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
160	20231103	101029	57	100.00	KONEX			N	N	N	N		N	2995	125	2	4.36	33640	13	13.83	2440	3245	2440	3300	2440	2870	2587.69	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	37	-7.90	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.54	1700	20231023	76.18	4800	-37.60	20230217	1700	76.18	20231023	6400	-53.20	20221103	1700	76.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
161	20231103	091034	57	100.00	KONEX			N	N	N	N		N	3245	375	2	13.07	27645	11	11.70	2440	3245	2440	3300	2440	2870	2513.18	0.00	0	0	3780	3325	2930	2475	2080	3127	2277	6	430	500	1720	5	1	1241515	40	-8.56	4.66	12	0.00	-379.00	696.00	7590	20221102	-57.25	1700	20231023	90.88	4800	-32.40	20230217	1700	90.88	20231023	6400	-49.30	20221103	1700	90.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
162	20231102	161032	57	100.00	KONEX			N	N	N	N		N	2870	-110	5	-3.69	308595	94	69.63	3385	3385	2535	3425	2535	2980	3282.93	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	36	-7.57	4.12	12	0.01	-379.00	696.00	7590	20221102	-62.19	1700	20231023	68.82	4800	-40.21	20230217	1700	68.82	20231023	7590	-62.19	20221102	1700	68.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
163	20231102	151045	57	100.00	KONEX			N	N	N	N		N	2925	-55	5	-1.85	302855	92	68.15	3385	3385	2535	3425	2535	2980	3291.90	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	36	-7.72	4.20	12	0.01	-379.00	696.00	7590	20221102	-61.46	1700	20231023	72.06	4800	-39.06	20230217	1700	72.06	20231023	7590	-61.46	20221102	1700	72.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
164	20231102	141031	57	100.00	KONEX			N	N	N	N		N	3370	390	2	13.09	286430	86	63.70	3385	3385	2535	3425	2535	2980	3330.58	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	42	-8.89	4.84	12	0.01	-379.00	696.00	7590	20221102	-55.60	1700	20231023	98.24	4800	-29.79	20230217	1700	98.24	20231023	7590	-55.60	20221102	1700	98.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
165	20231102	131032	57	100.00	KONEX			N	N	N	N		N	3370	390	2	13.09	286430	86	63.70	3385	3385	2535	3425	2535	2980	3330.58	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	42	-8.89	4.84	12	0.01	-379.00	696.00	7590	20221102	-55.60	1700	20231023	98.24	4800	-29.79	20230217	1700	98.24	20231023	7590	-55.60	20221102	1700	98.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
166	20231102	121030	57	100.00	KONEX			N	N	N	N		N	3370	390	2	13.09	286430	86	63.70	3385	3385	2535	3425	2535	2980	3330.58	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	42	-8.89	4.84	12	0.01	-379.00	696.00	7590	20221102	-55.60	1700	20231023	98.24	4800	-29.79	20230217	1700	98.24	20231023	7590	-55.60	20221102	1700	98.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
167	20231102	111029	57	100.00	KONEX			N	N	N	N		N	3370	390	2	13.09	286430	86	63.70	3385	3385	2535	3425	2535	2980	3330.58	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	42	-8.89	4.84	12	0.01	-379.00	696.00	7590	20221102	-55.60	1700	20231023	98.24	4800	-29.79	20230217	1700	98.24	20231023	7590	-55.60	20221102	1700	98.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
168	20231102	101029	57	100.00	KONEX			N	N	N	N		N	3370	390	2	13.09	286430	86	63.70	3385	3385	2535	3425	2535	2980	3330.58	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	42	-8.89	4.84	12	0.01	-379.00	696.00	7590	20221102	-55.60	1700	20231023	98.24	4800	-29.79	20230217	1700	98.24	20231023	7590	-55.60	20221102	1700	98.24	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
169	20231102	091036	57	100.00	KONEX			N	N	N	N		N	3380	400	2	13.42	256885	76	56.30	3385	3385	3380	3425	2535	2980	3380.07	0.00	0	0	3610	3295	2815	2500	2020	3055	2260	6	445	500	1780	5	1	1241515	42	-8.92	4.86	12	0.01	-379.00	696.00	7590	20221102	-55.47	1700	20231023	98.82	4800	-29.58	20230217	1700	98.82	20231023	7590	-55.47	20221102	1700	98.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
170	20231101	161025	57	100.00	KONEX			N	N	N	N		N	2980	235	2	8.56	380865	135	964.29	3130	3130	2335	3155	2335	2745	2821.22	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	37	-7.86	4.28	12	0.01	-379.00	696.00	7590	20221102	-60.74	1700	20231023	75.29	4800	-37.92	20230217	1700	75.29	20231023	7590	-60.74	20221102	1700	75.29	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
171	20231101	151025	57	100.00	KONEX			N	N	N	N		N	2800	55	2	2.00	267625	97	692.86	3130	3130	2335	3155	2335	2745	2759.02	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	35	-7.39	4.02	12	0.01	-379.00	696.00	7590	20221102	-63.11	1700	20231023	64.71	4800	-41.67	20230217	1700	64.71	20231023	7590	-63.11	20221102	1700	64.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
172	20231101	141017	57	100.00	KONEX			N	N	N	N		N	2800	55	2	2.00	267625	97	692.86	3130	3130	2335	3155	2335	2745	2759.02	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	35	-7.39	4.02	12	0.01	-379.00	696.00	7590	20221102	-63.11	1700	20231023	64.71	4800	-41.67	20230217	1700	64.71	20231023	7590	-63.11	20221102	1700	64.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
173	20231101	131026	57	100.00	KONEX			N	N	N	N		N	2800	55	2	2.00	267625	97	692.86	3130	3130	2335	3155	2335	2745	2759.02	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	35	-7.39	4.02	12	0.01	-379.00	696.00	7590	20221102	-63.11	1700	20231023	64.71	4800	-41.67	20230217	1700	64.71	20231023	7590	-63.11	20221102	1700	64.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
174	20231101	121051	57	100.00	KONEX			N	N	N	N		N	2990	245	2	8.93	32565	13	92.86	3130	3130	2335	3155	2335	2745	2505.00	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	37	-7.89	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.61	1700	20231023	75.88	4800	-37.71	20230217	1700	75.88	20231023	7590	-60.61	20221102	1700	75.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
175	20231101	111059	57	100.00	KONEX			N	N	N	N		N	2990	245	2	8.93	32565	13	92.86	3130	3130	2335	3155	2335	2745	2505.00	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	37	-7.89	4.30	12	0.00	-379.00	696.00	7590	20221102	-60.61	1700	20231023	75.88	4800	-37.71	20230217	1700	75.88	20231023	7590	-60.61	20221102	1700	75.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
176	20231101	101041	57	100.00	KONEX			N	N	N	N		N	3095	350	2	12.75	17900	7	50.00	3130	3130	2335	3155	2335	2745	2557.14	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	38	-8.17	4.45	12	0.00	-379.00	696.00	7590	20221102	-59.22	1700	20231023	82.06	4800	-35.52	20230217	1700	82.06	20231023	7590	-59.22	20221102	1700	82.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
177	20231101	091045	57	100.00	KONEX			N	N	N	N		N	3130	385	2	14.03	3130	1	7.14	3130	3130	3130	3155	2335	2745	3130.00	0.00	0	0	3331	3037	2696	2402	2061	3185	2550	6	410	500	1640	5	1	1241515	39	-8.26	4.50	12	0.00	-379.00	696.00	7590	20221102	-58.76	1700	20231023	84.12	4800	-34.79	20230217	1700	84.12	20231023	7590	-58.76	20221102	1700	84.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N