KissMeData/419700/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	161335	53	100.00	KONEX			N	N	N	N		N	3450	-495	5	-12.55	203756375	55356	199.68	3900	4250	3375	4535	3355	3945	3680.86	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	561	52.27	22.12	12	0.34	66.00	156.00	7950	20231110	-56.60	782	20230714	341.18	7950	-56.60	20231110	782	341.18	20230714	7950	-56.60	20231110	782	341.18	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
3	20231130	151333	53	100.00	KONEX			N	N	N	N		N	3595	-350	5	-8.87	198835265	53955	194.62	3900	4250	3375	4535	3355	3945	3685.21	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	585	54.47	23.04	12	0.33	66.00	156.00	7950	20231110	-54.78	782	20230714	359.72	7950	-54.78	20231110	782	359.72	20230714	7950	-54.78	20231110	782	359.72	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
4	20231130	141329	53	100.00	KONEX			N	N	N	N		N	3485	-460	5	-11.66	169406515	45467	164.00	3900	4250	3375	4535	3355	3945	3725.92	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	567	52.80	22.34	12	0.28	66.00	156.00	7950	20231110	-56.16	782	20230714	345.65	7950	-56.16	20231110	782	345.65	20230714	7950	-56.16	20231110	782	345.65	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
5	20231130	131328	53	100.00	KONEX			N	N	N	N		N	3870	-75	5	-1.90	81241470	20727	74.76	3900	4250	3710	4535	3355	3945	3919.60	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	630	58.64	24.81	12	0.13	66.00	156.00	7950	20231110	-51.32	782	20230714	394.88	7950	-51.32	20231110	782	394.88	20230714	7950	-51.32	20231110	782	394.88	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
6	20231130	121344	53	100.00	KONEX			N	N	N	N		N	3855	-90	5	-2.28	73850375	18796	67.80	3900	4250	3710	4535	3355	3945	3929.05	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	627	58.41	24.71	12	0.12	66.00	156.00	7950	20231110	-51.51	782	20230714	392.97	7950	-51.51	20231110	782	392.97	20230714	7950	-51.51	20231110	782	392.97	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
7	20231130	111337	53	100.00	KONEX			N	N	N	N		N	3800	-145	5	-3.68	52946460	13356	48.18	3900	4250	3710	4535	3355	3945	3964.25	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	618	57.58	24.36	12	0.08	66.00	156.00	7950	20231110	-52.20	782	20230714	385.93	7950	-52.20	20231110	782	385.93	20230714	7950	-52.20	20231110	782	385.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
8	20231130	101330	53	100.00	KONEX			N	N	N	N		N	4000	55	2	1.39	34704015	8786	31.69	3900	4150	3710	4535	3355	3945	3949.92	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	651	60.61	25.64	12	0.05	66.00	156.00	7950	20231110	-49.69	782	20230714	411.51	7950	-49.69	20231110	782	411.51	20230714	7950	-49.69	20231110	782	411.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
9	20231130	091330	53	100.00	KONEX			N	N	N	N		N	3800	-145	5	-3.68	6080280	1608	5.80	3900	3930	3710	4535	3355	3945	3781.27	0.00	0	0	4768	4356	4078	3666	3388	4217	3527	16	590	100	2360	5	1	16266666	618	57.58	24.36	12	0.01	66.00	156.00	7950	20231110	-52.20	782	20230714	385.93	7950	-52.20	20231110	782	385.93	20230714	7950	-52.20	20231110	782	385.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
10	20231129	161322	53	100.00	KONEX			N	N	N	N		N	3945	-325	5	-7.61	109894295	27723	94.46	4490	4490	3800	4910	3630	4270	3964.01	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	642	59.77	25.29	12	0.17	66.00	156.00	7950	20231110	-50.38	782	20230714	404.48	7950	-50.38	20231110	782	404.48	20230714	7950	-50.38	20231110	782	404.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
11	20231129	151334	53	100.00	KONEX			N	N	N	N		N	3880	-390	5	-9.13	107221160	27044	92.14	4490	4490	3800	4910	3630	4270	3964.69	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	631	58.79	24.87	12	0.17	66.00	156.00	7950	20231110	-51.19	782	20230714	396.16	7950	-51.19	20231110	782	396.16	20230714	7950	-51.19	20231110	782	396.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
12	20231129	141327	53	100.00	KONEX			N	N	N	N		N	3890	-380	5	-8.90	102370790	25803	87.91	4490	4490	3800	4910	3630	4270	3967.40	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	633	58.94	24.94	12	0.16	66.00	156.00	7950	20231110	-51.07	782	20230714	397.44	7950	-51.07	20231110	782	397.44	20230714	7950	-51.07	20231110	782	397.44	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
13	20231129	131328	53	100.00	KONEX			N	N	N	N		N	3900	-370	5	-8.67	94402795	23751	80.92	4490	4490	3800	4910	3630	4270	3974.69	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	634	59.09	25.00	12	0.15	66.00	156.00	7950	20231110	-50.94	782	20230714	398.72	7950	-50.94	20231110	782	398.72	20230714	7950	-50.94	20231110	782	398.72	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
14	20231129	121329	53	100.00	KONEX			N	N	N	N		N	3985	-285	5	-6.67	66265695	16469	56.11	4490	4490	3900	4910	3630	4270	4023.66	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	648	60.38	25.54	12	0.10	66.00	156.00	7950	20231110	-49.87	782	20230714	409.59	7950	-49.87	20231110	782	409.59	20230714	7950	-49.87	20231110	782	409.59	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
15	20231129	111331	53	100.00	KONEX			N	N	N	N		N	3900	-370	5	-8.67	55990860	13838	47.15	4490	4490	3900	4910	3630	4270	4046.17	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	634	59.09	25.00	12	0.09	66.00	156.00	7950	20231110	-50.94	782	20230714	398.72	7950	-50.94	20231110	782	398.72	20230714	7950	-50.94	20231110	782	398.72	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
16	20231129	101328	53	100.00	KONEX			N	N	N	N		N	4095	-175	5	-4.10	29056170	7086	24.14	4490	4490	4030	4910	3630	4270	4100.50	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	666	62.05	26.25	12	0.04	66.00	156.00	7950	20231110	-48.49	782	20230714	423.66	7950	-48.49	20231110	782	423.66	20230714	7950	-48.49	20231110	782	423.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
17	20231129	091321	53	100.00	KONEX			N	N	N	N		N	4430	160	2	3.75	3130025	725	2.47	4490	4490	4030	4910	3630	4270	4317.28	0.00	0	0	4860	4565	4185	3890	3510	4375	3700	16	640	100	2560	5	1	16266666	721	67.12	28.40	12	0.00	66.00	156.00	7950	20231110	-44.28	782	20230714	466.50	7950	-44.28	20231110	782	466.50	20230714	7950	-44.28	20231110	782	466.50	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
18	20231128	161321	53	100.00	KONEX			N	N	N	N		N	4270	-105	5	-2.40	119344720	29350	69.41	4370	4480	3805	5030	3720	4375	4066.26	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	695	64.70	27.37	12	0.18	66.00	156.00	7950	20231110	-46.29	782	20230714	446.04	7950	-46.29	20231110	782	446.04	20230714	7950	-46.29	20231110	782	446.04	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
19	20231128	151152	53	100.00	KONEX			N	N	N	N		N	4290	-85	5	-1.94	119065095	29284	69.25	4370	4480	3805	5030	3720	4375	4065.88	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	698	65.00	27.50	12	0.18	66.00	156.00	7950	20231110	-46.04	782	20230714	448.59	7950	-46.04	20231110	782	448.59	20230714	7950	-46.04	20231110	782	448.59	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
20	20231128	141314	53	100.00	KONEX			N	N	N	N		N	3915	-460	5	-10.51	108102000	26660	63.05	4370	4480	3805	5030	3720	4375	4054.84	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	637	59.32	25.10	12	0.16	66.00	156.00	7950	20231110	-50.75	782	20230714	400.64	7950	-50.75	20231110	782	400.64	20230714	7950	-50.75	20231110	782	400.64	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
21	20231128	131313	53	100.00	KONEX			N	N	N	N		N	3965	-410	5	-9.37	104188865	25668	60.70	4370	4480	3805	5030	3720	4375	4059.10	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	645	60.08	25.42	12	0.16	66.00	156.00	7950	20231110	-50.13	782	20230714	407.03	7950	-50.13	20231110	782	407.03	20230714	7950	-50.13	20231110	782	407.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
22	20231128	121320	53	100.00	KONEX			N	N	N	N		N	3945	-430	5	-9.83	75125170	18248	43.15	4370	4480	3805	5030	3720	4375	4116.90	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	642	59.77	25.29	12	0.11	66.00	156.00	7950	20231110	-50.38	782	20230714	404.48	7950	-50.38	20231110	782	404.48	20230714	7950	-50.38	20231110	782	404.48	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
23	20231128	111321	53	100.00	KONEX			N	N	N	N		N	4010	-365	5	-8.34	67908415	16439	38.88	4370	4480	3805	5030	3720	4375	4130.93	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	652	60.76	25.71	12	0.10	66.00	156.00	7950	20231110	-49.56	782	20230714	412.79	7950	-49.56	20231110	782	412.79	20230714	7950	-49.56	20231110	782	412.79	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
24	20231128	101316	53	100.00	KONEX			N	N	N	N		N	4155	-220	5	-5.03	34571015	8124	19.21	4370	4480	4115	5030	3720	4375	4255.42	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	676	62.95	26.63	12	0.05	66.00	156.00	7950	20231110	-47.74	782	20230714	431.33	7950	-47.74	20231110	782	431.33	20230714	7950	-47.74	20231110	782	431.33	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
25	20231128	091316	53	100.00	KONEX			N	N	N	N		N	4470	95	2	2.17	6983110	1610	3.81	4370	4480	4115	5030	3720	4375	4337.34	0.00	0	0	5011	4692	4421	4102	3831	4670	4080	16	655	100	2620	5	1	16266666	727	67.73	28.65	12	0.01	66.00	156.00	7950	20231110	-43.77	782	20230714	471.61	7950	-43.77	20231110	782	471.61	20230714	7950	-43.77	20231110	782	471.61	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
26	20231127	161306	53	100.00	KONEX			N	N	N	N		N	4375	0	3	0.00	186628080	42286	58.30	4375	4740	4150	5030	3720	4375	4413.47	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	712	66.29	28.04	12	0.26	66.00	156.00	7950	20231110	-44.97	782	20230714	459.46	7950	-44.97	20231110	782	459.46	20230714	7950	-44.97	20231110	782	459.46	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
27	20231127	151321	53	100.00	KONEX			N	N	N	N		N	4320	-55	5	-1.26	180617060	40907	56.40	4375	4740	4150	5030	3720	4375	4415.31	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	703	65.45	27.69	12	0.25	66.00	156.00	7950	20231110	-45.66	782	20230714	452.43	7950	-45.66	20231110	782	452.43	20230714	7950	-45.66	20231110	782	452.43	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
28	20231127	141317	53	100.00	KONEX			N	N	N	N		N	4335	-40	5	-0.91	146725740	32969	45.46	4375	4740	4250	5030	3720	4375	4450.42	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	705	65.68	27.79	12	0.20	66.00	156.00	7950	20231110	-45.47	782	20230714	454.35	7950	-45.47	20231110	782	454.35	20230714	7950	-45.47	20231110	782	454.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
29	20231127	131321	53	100.00	KONEX			N	N	N	N		N	4485	110	2	2.51	124857335	27975	38.57	4375	4740	4250	5030	3720	4375	4463.18	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	730	67.95	28.75	12	0.17	66.00	156.00	7950	20231110	-43.58	782	20230714	473.53	7950	-43.58	20231110	782	473.53	20230714	7950	-43.58	20231110	782	473.53	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
30	20231127	121327	53	100.00	KONEX			N	N	N	N		N	4500	125	2	2.86	108988110	24409	33.66	4375	4740	4250	5030	3720	4375	4465.08	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	732	68.18	28.85	12	0.15	66.00	156.00	7950	20231110	-43.40	782	20230714	475.45	7950	-43.40	20231110	782	475.45	20230714	7950	-43.40	20231110	782	475.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
31	20231127	111304	53	100.00	KONEX			N	N	N	N		N	4545	170	2	3.89	87685080	19694	27.15	4375	4740	4250	5030	3720	4375	4452.38	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	739	68.86	29.13	12	0.12	66.00	156.00	7950	20231110	-42.83	782	20230714	481.20	7950	-42.83	20231110	782	481.20	20230714	7950	-42.83	20231110	782	481.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
32	20231127	101301	53	100.00	KONEX			N	N	N	N		N	4455	80	2	1.83	52536810	11807	16.28	4375	4740	4250	5030	3720	4375	4449.63	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	725	67.50	28.56	12	0.07	66.00	156.00	7950	20231110	-43.96	782	20230714	469.69	7950	-43.96	20231110	782	469.69	20230714	7950	-43.96	20231110	782	469.69	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
33	20231127	091305	53	100.00	KONEX			N	N	N	N		N	4580	205	2	4.69	17537380	3886	5.36	4375	4740	4375	5030	3720	4375	4512.96	0.00	0	0	4755	4565	4185	3995	3615	4660	4090	16	655	100	2620	5	1	16266666	745	69.39	29.36	12	0.02	66.00	156.00	7950	20231110	-42.39	782	20230714	485.68	7950	-42.39	20231110	782	485.68	20230714	7950	-42.39	20231110	782	485.68	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
34	20231124	161258	53	100.00	KONEX			N	N	N	N		N	4375	570	2	14.98	303930410	72526	131.48	4290	4375	3805	4375	3235	3805	4189.75	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	712	66.29	28.04	12	0.45	66.00	156.00	7950	20231110	-44.97	782	20230714	459.46	7950	-44.97	20231110	782	459.46	20230714	7950	-44.97	20231110	782	459.46	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
35	20231124	151308	53	100.00	KONEX			N	N	N	N		N	4345	540	2	14.19	296545440	70838	128.42	4290	4360	3805	4375	3235	3805	4186.25	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	707	65.83	27.85	12	0.44	66.00	156.00	7950	20231110	-45.35	782	20230714	455.63	7950	-45.35	20231110	782	455.63	20230714	7950	-45.35	20231110	782	455.63	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
36	20231124	141303	53	100.00	KONEX			N	N	N	N		N	4300	495	2	13.01	245185500	58961	106.89	4290	4350	3805	4375	3235	3805	4158.44	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	699	65.15	27.56	12	0.36	66.00	156.00	7950	20231110	-45.91	782	20230714	449.87	7950	-45.91	20231110	782	449.87	20230714	7950	-45.91	20231110	782	449.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
37	20231124	131301	53	100.00	KONEX			N	N	N	N		N	4215	410	2	10.78	218280225	52658	95.46	4290	4350	3805	4375	3235	3805	4145.24	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	686	63.86	27.02	12	0.32	66.00	156.00	7950	20231110	-46.98	782	20230714	439.00	7950	-46.98	20231110	782	439.00	20230714	7950	-46.98	20231110	782	439.00	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
38	20231124	121309	53	100.00	KONEX			N	N	N	N		N	4300	495	2	13.01	204340090	49358	89.48	4290	4350	3805	4375	3235	3805	4139.96	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	699	65.15	27.56	12	0.30	66.00	156.00	7950	20231110	-45.91	782	20230714	449.87	7950	-45.91	20231110	782	449.87	20230714	7950	-45.91	20231110	782	449.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
39	20231124	111305	53	100.00	KONEX			N	N	N	N		N	4320	515	2	13.53	193310715	46786	84.82	4290	4350	3805	4375	3235	3805	4131.81	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	703	65.45	27.69	12	0.29	66.00	156.00	7950	20231110	-45.66	782	20230714	452.43	7950	-45.66	20231110	782	452.43	20230714	7950	-45.66	20231110	782	452.43	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
40	20231124	101308	53	100.00	KONEX			N	N	N	N		N	4195	390	2	10.25	106622785	26226	47.54	4290	4350	3805	4375	3235	3805	4065.54	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	682	63.56	26.89	12	0.16	66.00	156.00	7950	20231110	-47.23	782	20230714	436.45	7950	-47.23	20231110	782	436.45	20230714	7950	-47.23	20231110	782	436.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
41	20231124	091259	53	100.00	KONEX			N	N	N	N		N	4185	380	2	9.99	34487645	8043	14.58	4290	4350	4120	4375	3235	3805	4287.91	0.00	0	0	4381	4092	3646	3357	2911	4237	3502	16	570	100	2280	5	1	16266666	681	63.41	26.83	12	0.05	66.00	156.00	7950	20231110	-47.36	782	20230714	435.17	7950	-47.36	20231110	782	435.17	20230714	7950	-47.36	20231110	782	435.17	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
42	20231123	161242	53	100.00	KONEX			N	N	N	N		N	3805	380	2	11.09	206892005	55161	139.52	3650	3935	3200	3935	2915	3425	3750.69	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	619	57.65	24.39	12	0.34	66.00	156.00	7950	20231110	-52.14	782	20230714	386.57	7950	-52.14	20231110	782	386.57	20230714	7950	-52.14	20231110	782	386.57	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
43	20231123	151326	53	100.00	KONEX			N	N	N	N		N	3840	415	2	12.12	204609005	54561	138.00	3650	3935	3200	3935	2915	3425	3750.10	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	625	58.18	24.62	12	0.34	66.00	156.00	7950	20231110	-51.70	782	20230714	391.05	7950	-51.70	20231110	782	391.05	20230714	7950	-51.70	20231110	782	391.05	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
44	20231123	141327	53	100.00	KONEX			N	N	N	N		N	3815	390	2	11.39	175311500	46799	118.37	3650	3935	3200	3935	2915	3425	3746.05	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	621	57.80	24.46	12	0.29	66.00	156.00	7950	20231110	-52.01	782	20230714	387.85	7950	-52.01	20231110	782	387.85	20230714	7950	-52.01	20231110	782	387.85	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
45	20231123	131326	53	100.00	KONEX			N	N	N	N		N	3800	375	2	10.95	171899610	45914	116.13	3650	3935	3200	3935	2915	3425	3743.95	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	618	57.58	24.36	12	0.28	66.00	156.00	7950	20231110	-52.20	782	20230714	385.93	7950	-52.20	20231110	782	385.93	20230714	7950	-52.20	20231110	782	385.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
46	20231123	121304	53	100.00	KONEX			N	N	N	N		N	3885	460	2	13.43	131292515	35429	89.61	3650	3935	3200	3935	2915	3425	3705.79	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	632	58.86	24.90	12	0.22	66.00	156.00	7950	20231110	-51.13	782	20230714	396.80	7950	-51.13	20231110	782	396.80	20230714	7950	-51.13	20231110	782	396.80	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
47	20231123	111337	53	100.00	KONEX			N	N	N	N		N	3930	505	2	14.74	126691760	34244	86.61	3650	3935	3200	3935	2915	3425	3699.68	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	639	59.55	25.19	12	0.21	66.00	156.00	7950	20231110	-50.57	782	20230714	402.56	7950	-50.57	20231110	782	402.56	20230714	7950	-50.57	20231110	782	402.56	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
48	20231123	101309	53	100.00	KONEX			N	N	N	N		N	3920	495	2	14.45	88723085	24509	61.99	3650	3935	3200	3935	2915	3425	3620.02	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	638	59.39	25.13	12	0.15	66.00	156.00	7950	20231110	-50.69	782	20230714	401.28	7950	-50.69	20231110	782	401.28	20230714	7950	-50.69	20231110	782	401.28	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
49	20231123	091302	53	100.00	KONEX			N	N	N	N		N	3545	120	2	3.50	22622720	6425	16.25	3650	3650	3200	3935	2915	3425	3521.05	0.00	0	0	3718	3571	3278	3131	2838	3645	3205	16	510	100	2050	5	1	16266666	577	53.71	22.72	12	0.04	66.00	156.00	7950	20231110	-55.41	782	20230714	353.32	7950	-55.41	20231110	782	353.32	20230714	7950	-55.41	20231110	782	353.32	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	02	N
50	20231122	161214	52	100.00	KONEX			N	N	N	N		N	3425	445	1	14.93	130169865	39536	75.36	3000	3425	2985	3425	2535	2980	3292.44	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	557	51.89	21.96	12	0.24	66.00	156.00	7950	20231110	-56.92	782	20230714	337.98	7950	-56.92	20231110	782	337.98	20230714	7950	-56.92	20231110	782	337.98	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
51	20231122	151241	52	100.00	KONEX			N	N	N	N		N	3425	445	1	14.93	128851240	39151	74.62	3000	3425	2985	3425	2535	2980	3291.14	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	557	51.89	21.96	12	0.24	66.00	156.00	7950	20231110	-56.92	782	20230714	337.98	7950	-56.92	20231110	782	337.98	20230714	7950	-56.92	20231110	782	337.98	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
52	20231122	141231	52	100.00	KONEX			N	N	N	N		N	3240	260	2	8.72	105053980	32078	61.14	3000	3425	2985	3425	2535	2980	3274.95	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	527	49.09	20.77	12	0.20	66.00	156.00	7950	20231110	-59.25	782	20230714	314.32	7950	-59.25	20231110	782	314.32	20230714	7950	-59.25	20231110	782	314.32	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
53	20231122	131308	52	100.00	KONEX			N	N	N	N		N	3270	290	2	9.73	101912295	31111	59.30	3000	3425	2985	3425	2535	2980	3275.76	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	532	49.55	20.96	12	0.19	66.00	156.00	7950	20231110	-58.87	782	20230714	318.16	7950	-58.87	20231110	782	318.16	20230714	7950	-58.87	20231110	782	318.16	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
54	20231122	121320	52	100.00	KONEX			N	N	N	N		N	3280	300	2	10.07	99232635	30289	57.73	3000	3425	2985	3425	2535	2980	3276.19	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	534	49.70	21.03	12	0.19	66.00	156.00	7950	20231110	-58.74	782	20230714	319.44	7950	-58.74	20231110	782	319.44	20230714	7950	-58.74	20231110	782	319.44	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
55	20231122	111417	52	100.00	KONEX			N	N	N	N		N	3200	220	2	7.38	90276860	27567	52.54	3000	3425	2985	3425	2535	2980	3274.82	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	521	48.48	20.51	12	0.17	66.00	156.00	7950	20231110	-59.75	782	20230714	309.21	7950	-59.75	20231110	782	309.21	20230714	7950	-59.75	20231110	782	309.21	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
56	20231122	101333	52	100.00	KONEX			N	N	N	N		N	3395	415	2	13.93	42273330	13214	25.19	3000	3400	2985	3425	2535	2980	3199.13	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	552	51.44	21.76	12	0.08	66.00	156.00	7950	20231110	-57.30	782	20230714	334.14	7950	-57.30	20231110	782	334.14	20230714	7950	-57.30	20231110	782	334.14	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
57	20231122	091242	52	100.00	KONEX			N	N	N	N		N	3190	210	2	7.05	4767390	1527	2.91	3000	3190	3000	3425	2535	2980	3122.06	0.00	0	0	3306	3142	3041	2877	2776	3092	2827	16	445	100	0	5	1	16266666	519	48.33	20.45	12	0.01	66.00	156.00	7950	20231110	-59.87	782	20230714	307.93	7950	-59.87	20231110	782	307.93	20230714	7950	-59.87	20231110	782	307.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
58	20231121	161232	52	100.00	KONEX			N	N	N	N		N	2980	-420	5	-12.35	158131060	52466	67.82	3205	3205	2940	3910	2890	3400	3013.97	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	485	45.15	19.10	12	0.32	66.00	156.00	7950	20231110	-62.52	782	20230714	281.07	7950	-62.52	20231110	782	281.07	20230714	7950	-62.52	20231110	782	281.07	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
59	20231121	151236	52	100.00	KONEX			N	N	N	N		N	3045	-355	5	-10.44	154117430	51135	66.10	3205	3205	2940	3910	2890	3400	3013.93	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	495	46.14	19.52	12	0.31	66.00	156.00	7950	20231110	-61.70	782	20230714	289.39	7950	-61.70	20231110	782	289.39	20230714	7950	-61.70	20231110	782	289.39	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
60	20231121	141217	52	100.00	KONEX			N	N	N	N		N	2980	-420	5	-12.35	136357000	45222	58.46	3205	3205	2940	3910	2890	3400	3015.28	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	485	45.15	19.10	12	0.28	66.00	156.00	7950	20231110	-62.52	782	20230714	281.07	7950	-62.52	20231110	782	281.07	20230714	7950	-62.52	20231110	782	281.07	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
61	20231121	131205	52	100.00	KONEX			N	N	N	N		N	3080	-320	5	-9.41	103531875	34196	44.20	3205	3205	2940	3910	2890	3400	3027.60	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	501	46.67	19.74	12	0.21	66.00	156.00	7950	20231110	-61.26	782	20230714	293.86	7950	-61.26	20231110	782	293.86	20230714	7950	-61.26	20231110	782	293.86	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
62	20231121	121209	52	100.00	KONEX			N	N	N	N		N	3030	-370	5	-10.88	101125620	33412	43.19	3205	3205	2940	3910	2890	3400	3026.63	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	493	45.91	19.42	12	0.21	66.00	156.00	7950	20231110	-61.89	782	20230714	287.47	7950	-61.89	20231110	782	287.47	20230714	7950	-61.89	20231110	782	287.47	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
63	20231121	111201	52	100.00	KONEX			N	N	N	N		N	2990	-410	5	-12.06	80738540	26721	34.54	3205	3205	2940	3910	2890	3400	3021.54	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	486	45.30	19.17	12	0.16	66.00	156.00	7950	20231110	-62.39	782	20230714	282.35	7950	-62.39	20231110	782	282.35	20230714	7950	-62.39	20231110	782	282.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
64	20231121	101132	52	100.00	KONEX			N	N	N	N		N	2945	-455	5	-13.38	73060845	24145	31.21	3205	3205	2945	3910	2890	3400	3025.92	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	479	44.62	18.88	12	0.15	66.00	156.00	7950	20231110	-62.96	782	20230714	276.60	7950	-62.96	20231110	782	276.60	20230714	7950	-62.96	20231110	782	276.60	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
65	20231121	091150	52	100.00	KONEX			N	N	N	N		N	3100	-300	5	-8.82	10818150	3488	4.51	3205	3205	3020	3910	2890	3400	3101.53	0.00	0	0	4586	3992	3581	2987	2576	3787	2782	16	510	100	0	5	1	16266666	504	46.97	19.87	12	0.02	66.00	156.00	7950	20231110	-61.01	782	20230714	296.42	7950	-61.01	20231110	782	296.42	20230714	7950	-61.01	20231110	782	296.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
66	20231120	161155	52	100.00	KONEX			N	N	N	N		N	3400	-325	5	-8.72	258753410	77358	111.43	3900	4175	3170	4280	3170	3725	3344.88	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	553	51.52	21.79	12	0.48	66.00	156.00	7950	20231110	-57.23	782	20230714	334.78	7950	-57.23	20231110	782	334.78	20230714	7950	-57.23	20231110	782	334.78	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
67	20231120	151208	52	100.00	KONEX			N	N	N	N		N	3420	-305	5	-8.19	256538005	76705	110.49	3900	4175	3170	4280	3170	3725	3344.48	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	556	51.82	21.92	12	0.47	66.00	156.00	7950	20231110	-56.98	782	20230714	337.34	7950	-56.98	20231110	782	337.34	20230714	7950	-56.98	20231110	782	337.34	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
68	20231120	141208	52	100.00	KONEX			N	N	N	N		N	3190	-535	5	-14.36	234478315	69863	100.63	3900	4175	3170	4280	3170	3725	3356.26	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	519	48.33	20.45	12	0.43	66.00	156.00	7950	20231110	-59.87	782	20230714	307.93	7950	-59.87	20231110	782	307.93	20230714	7950	-59.87	20231110	782	307.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
69	20231120	131157	52	100.00	KONEX			N	N	N	N		N	3170	-555	4	-14.90	227371605	67627	97.41	3900	4175	3170	4280	3170	3725	3362.14	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	516	48.03	20.32	12	0.42	66.00	156.00	7950	20231110	-60.13	782	20230714	305.37	7950	-60.13	20231110	782	305.37	20230714	7950	-60.13	20231110	782	305.37	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
70	20231120	121204	52	100.00	KONEX			N	N	N	N		N	3200	-525	5	-14.09	200463080	59157	85.21	3900	4175	3170	4280	3170	3725	3388.66	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	521	48.48	20.51	12	0.36	66.00	156.00	7950	20231110	-59.75	782	20230714	309.21	7950	-59.75	20231110	782	309.21	20230714	7950	-59.75	20231110	782	309.21	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
71	20231120	111156	52	100.00	KONEX			N	N	N	N		N	3210	-515	5	-13.83	156910915	45435	65.45	3900	4175	3200	4280	3170	3725	3453.53	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	522	48.64	20.58	12	0.28	66.00	156.00	7950	20231110	-59.62	782	20230714	310.49	7950	-59.62	20231110	782	310.49	20230714	7950	-59.62	20231110	782	310.49	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
72	20231120	101154	52	100.00	KONEX			N	N	N	N		N	3480	-245	5	-6.58	104506090	29260	42.15	3900	4175	3255	4280	3170	3725	3571.64	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	566	52.73	22.31	12	0.18	66.00	156.00	7950	20231110	-56.23	782	20230714	345.01	7950	-56.23	20231110	782	345.01	20230714	7950	-56.23	20231110	782	345.01	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
73	20231120	091207	52	100.00	KONEX			N	N	N	N		N	3910	185	2	4.97	12010695	3075	4.43	3900	4175	3885	4280	3170	3725	3905.92	0.00	0	0	4488	4106	3903	3521	3318	4005	3420	16	555	100	0	5	1	16266666	636	59.24	25.06	12	0.02	66.00	156.00	7950	20231110	-50.82	782	20230714	400.00	7950	-50.82	20231110	782	400.00	20230714	7950	-50.82	20231110	782	400.00	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
74	20231117	161232	52	100.00	KONEX			N	N	N	N		N	3725	-535	5	-12.56	266584440	69424	84.16	4285	4285	3700	4895	3625	4260	3840.23	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	606	56.44	23.88	12	0.43	66.00	156.00	7950	20231110	-53.14	782	20230714	376.34	7950	-53.14	20231110	782	376.34	20230714	7950	-53.14	20231110	782	376.34	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
75	20231117	151240	52	100.00	KONEX			N	N	N	N		N	3895	-365	5	-8.57	250950280	65261	79.12	4285	4285	3700	4895	3625	4260	3845.33	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	634	59.02	24.97	12	0.40	66.00	156.00	7950	20231110	-51.01	782	20230714	398.08	7950	-51.01	20231110	782	398.08	20230714	7950	-51.01	20231110	782	398.08	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
76	20231117	141233	52	100.00	KONEX			N	N	N	N		N	3965	-295	5	-6.92	215392035	56178	68.11	4285	4285	3700	4895	3625	4260	3834.10	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	645	60.08	25.42	12	0.35	66.00	156.00	7950	20231110	-50.13	782	20230714	407.03	7950	-50.13	20231110	782	407.03	20230714	7950	-50.13	20231110	782	407.03	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
77	20231117	131232	52	100.00	KONEX			N	N	N	N		N	4030	-230	5	-5.40	207721575	54215	65.73	4285	4285	3700	4895	3625	4260	3831.44	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	656	61.06	25.83	12	0.33	66.00	156.00	7950	20231110	-49.31	782	20230714	415.35	7950	-49.31	20231110	782	415.35	20230714	7950	-49.31	20231110	782	415.35	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
78	20231117	121233	52	100.00	KONEX			N	N	N	N		N	3825	-435	5	-10.21	133688750	34476	41.80	4285	4285	3735	4895	3625	4260	3877.73	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	622	57.95	24.52	12	0.21	66.00	156.00	7950	20231110	-51.89	782	20230714	389.13	7950	-51.89	20231110	782	389.13	20230714	7950	-51.89	20231110	782	389.13	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
79	20231117	111240	52	100.00	KONEX			N	N	N	N		N	3800	-460	5	-10.80	98069765	25105	30.44	4285	4285	3800	4895	3625	4260	3906.38	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	618	57.58	24.36	12	0.15	66.00	156.00	7950	20231110	-52.20	782	20230714	385.93	7950	-52.20	20231110	782	385.93	20230714	7950	-52.20	20231110	782	385.93	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
80	20231117	101236	52	100.00	KONEX			N	N	N	N		N	4065	-195	5	-4.58	43648720	11030	13.37	4285	4285	3880	4895	3625	4260	3957.27	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	661	61.59	26.06	12	0.07	66.00	156.00	7950	20231110	-48.87	782	20230714	419.82	7950	-48.87	20231110	782	419.82	20230714	7950	-48.87	20231110	782	419.82	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
81	20231117	091236	52	100.00	KONEX			N	N	N	N		N	4100	-160	5	-3.76	1517165	369	0.45	4285	4285	3880	4895	3625	4260	4111.56	0.00	0	0	5580	4920	4500	3840	3420	4710	3630	16	635	100	0	5	1	16266666	667	62.12	26.28	12	0.00	66.00	156.00	7950	20231110	-48.43	782	20230714	424.30	7950	-48.43	20231110	782	424.30	20230714	7950	-48.43	20231110	782	424.30	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
82	20231116	161233	52	100.00	KONEX			N	N	N	N		N	4300	-460	5	-9.66	350211860	81912	41.02	5010	5160	4080	5470	4050	4760	4275.46	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	5	1	16266666	699	65.15	27.56	12	0.50	66.00	156.00	7950	20231110	-45.91	782	20230714	449.87	7950	-45.91	20231110	782	449.87	20230714	7950	-45.91	20231110	782	449.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
83	20231116	151225	52	100.00	KONEX			N	N	N	N		N	4300	-460	5	-9.66	321736035	75011	37.57	5010	5160	4100	5470	4050	4760	4289.18	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	5	1	16266666	699	65.15	27.56	12	0.46	66.00	156.00	7950	20231110	-45.91	782	20230714	449.87	7950	-45.91	20231110	782	449.87	20230714	7950	-45.91	20231110	782	449.87	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
84	20231116	141203	52	100.00	KONEX			N	N	N	N		N	4195	-565	5	-11.87	288605225	67000	33.56	5010	5160	4100	5470	4050	4760	4307.54	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	5	1	16266666	682	63.56	26.89	12	0.41	66.00	156.00	7950	20231110	-47.23	782	20230714	436.45	7950	-47.23	20231110	782	436.45	20230714	7950	-47.23	20231110	782	436.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
85	20231116	131226	52	100.00	KONEX			N	N	N	N		N	4180	-580	5	-12.18	270416065	62583	31.34	5010	5160	4100	5470	4050	4760	4320.92	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	5	1	16266666	680	63.33	26.79	12	0.38	66.00	156.00	7950	20231110	-47.42	782	20230714	434.53	7950	-47.42	20231110	782	434.53	20230714	7950	-47.42	20231110	782	434.53	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
86	20231116	121227	52	100.00	KONEX			N	N	N	N		N	4240	-520	5	-10.92	233998930	53838	26.96	5010	5160	4100	5470	4050	4760	4346.35	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	5	1	16266666	690	64.24	27.18	12	0.33	66.00	156.00	7950	20231110	-46.67	782	20230714	442.20	7950	-46.67	20231110	782	442.20	20230714	7950	-46.67	20231110	782	442.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
87	20231116	111227	52	100.00	KONEX			N	N	N	N		N	4165	-595	5	-12.50	212591270	48680	24.38	5010	5160	4100	5470	4050	4760	4367.12	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	5	1	16266666	678	63.11	26.70	12	0.30	66.00	156.00	7950	20231110	-47.61	782	20230714	432.61	7950	-47.61	20231110	782	432.61	20230714	7950	-47.61	20231110	782	432.61	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
88	20231116	101225	52	100.00	KONEX			N	N	N	N		N	5060	300	2	6.30	29245695	5841	2.93	5010	5160	4760	5470	4050	4760	5006.97	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	10	1	16266666	823	76.67	32.44	12	0.04	66.00	156.00	7950	20231110	-36.35	782	20230714	547.06	7950	-36.35	20231110	782	547.06	20230714	7950	-36.35	20231110	782	547.06	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
89	20231116	091232	52	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	5470	4050	4760	0.00	0.00	0	0	5696	5227	4426	3957	3156	5462	4192	16	710	100	0	5	1	16266666	774	72.12	30.51	12	0.00	66.00	156.00	7950	20231110	-40.13	782	20230714	508.70	7950	-40.13	20231110	782	508.70	20230714	7950	-40.13	20231110	782	508.70	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
90	20231115	161059	52	100.00	KONEX			N	N	N	N		N	4760	500	2	11.74	806776830	199670	3180.47	3625	4895	3625	4895	3625	4260	4040.55	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	774	72.12	30.51	12	1.23	66.00	156.00	7950	20231110	-40.13	782	20230714	508.70	7950	-40.13	20231110	782	508.70	20230714	7950	-40.13	20231110	782	508.70	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
91	20231115	151249	52	100.00	KONEX			N	N	N	N		N	4570	310	2	7.28	790511125	196203	3125.25	3625	4895	3625	4895	3625	4260	4029.05	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	743	69.24	29.29	12	1.21	66.00	156.00	7950	20231110	-42.52	782	20230714	484.40	7950	-42.52	20231110	782	484.40	20230714	7950	-42.52	20231110	782	484.40	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
92	20231115	141245	52	100.00	KONEX			N	N	N	N		N	4310	50	2	1.17	748956745	186876	2976.68	3625	4895	3625	4895	3625	4260	4007.77	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	701	65.30	27.63	12	1.15	66.00	156.00	7950	20231110	-45.79	782	20230714	451.15	7950	-45.79	20231110	782	451.15	20230714	7950	-45.79	20231110	782	451.15	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
93	20231115	131246	52	100.00	KONEX			N	N	N	N		N	4140	-120	5	-2.82	727556655	181725	2894.63	3625	4895	3625	4895	3625	4260	4003.61	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	673	62.73	26.54	12	1.12	66.00	156.00	7950	20231110	-47.92	782	20230714	429.41	7950	-47.92	20231110	782	429.41	20230714	7950	-47.92	20231110	782	429.41	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
94	20231115	121247	52	100.00	KONEX			N	N	N	N		N	4195	-65	5	-1.53	699353420	174800	2784.33	3625	4895	3625	4895	3625	4260	4000.88	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	682	63.56	26.89	12	1.07	66.00	156.00	7950	20231110	-47.23	782	20230714	436.45	7950	-47.23	20231110	782	436.45	20230714	7950	-47.23	20231110	782	436.45	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
95	20231115	111303	52	100.00	KONEX			N	N	N	N		N	4000	-260	5	-6.10	668112740	167074	2661.26	3625	4895	3625	4895	3625	4260	3998.90	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	651	60.61	25.64	12	1.03	66.00	156.00	7950	20231110	-49.69	782	20230714	411.51	7950	-49.69	20231110	782	411.51	20230714	7950	-49.69	20231110	782	411.51	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
96	20231115	101252	52	100.00	KONEX			N	N	N	N		N	4750	490	2	11.50	529119630	134198	2137.59	3625	4895	3625	4895	3625	4260	3942.83	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	773	71.97	30.45	12	0.82	66.00	156.00	7950	20231110	-40.25	782	20230714	507.42	7950	-40.25	20231110	782	507.42	20230714	7950	-40.25	20231110	782	507.42	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
97	20231115	091241	52	100.00	KONEX			N	N	N	N		N	3970	-290	5	-6.81	325419505	87714	1397.16	3625	4260	3625	4895	3625	4260	3710.01	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	16	635	100	0	5	1	16266666	646	60.15	25.45	12	0.54	66.00	156.00	7950	20231110	-50.06	782	20230714	407.67	7950	-50.06	20231110	782	407.67	20230714	7950	-50.06	20231110	782	407.67	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
98	20231114	161220	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	26744280	6278	27.30	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.04	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
99	20231114	151227	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	26403480	6198	26.96	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.04	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
100	20231114	141224	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	25615380	6013	26.15	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.04	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
101	20231114	131226	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	24358680	5718	24.87	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.04	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
102	20231114	121229	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	23873040	5604	24.37	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.03	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
103	20231114	111239	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	22940100	5385	23.42	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.03	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
104	20231114	101224	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	16601220	3897	16.95	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.02	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
105	20231114	091212	52	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	8741520	2052	8.92	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	16	750	100	0	5	1	16266666	693	64.55	27.31	12	0.01	66.00	156.00	7950	20231110	-46.42	782	20230714	444.76	7950	-46.42	20231110	782	444.76	20230714	7950	-46.42	20231110	782	444.76	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
106	20231113	161204	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	115194930	22993	24.64	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.14	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
107	20231113	151157	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	115174890	22989	24.63	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.14	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
108	20231113	141158	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	113160870	22587	24.20	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.14	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
109	20231113	131156	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	112725000	22500	24.11	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.14	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
110	20231113	121202	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	107694960	21496	23.03	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.13	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
111	20231113	111154	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	100565730	20073	21.51	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.12	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
112	20231113	101153	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	99027660	19766	21.18	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.12	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
113	20231113	091202	52	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	89794230	17923	19.20	5010	5010	5010	6770	5010	5890	5010.00	0.00	0	0	8636	7262	6576	5202	4516	6920	4860	16	880	100	0	10	1	16266666	815	75.91	32.12	12	0.11	66.00	156.00	7950	20231110	-36.98	782	20230714	540.66	7950	-36.98	20231110	782	540.66	20230714	7950	-36.98	20231110	782	540.66	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
114	20231110	161214	52	100.00	KONEX	신고가		N	N	N	N		N	5890	-1030	4	-14.88	691623170	93329	800.01	7950	7950	5890	7950	5890	6920	7410.59	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	958	89.24	37.76	12	0.57	66.00	156.00	7950	20231110	-25.91	782	20230714	653.20	7950	-25.91	20231110	782	653.20	20230714	7950	-25.91	20231110	782	653.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
115	20231110	151222	52	100.00	KONEX	신고가		N	N	N	N		N	5890	-1030	4	-14.88	691193200	93256	799.38	7950	7950	5890	7950	5890	6920	7411.78	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	958	89.24	37.76	12	0.57	66.00	156.00	7950	20231110	-25.91	782	20230714	653.20	7950	-25.91	20231110	782	653.20	20230714	7950	-25.91	20231110	782	653.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
116	20231110	141205	52	100.00	KONEX	신고가		N	N	N	N		N	5890	-1030	4	-14.88	686693240	92492	792.83	7950	7950	5890	7950	5890	6920	7424.35	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	958	89.24	37.76	12	0.57	66.00	156.00	7950	20231110	-25.91	782	20230714	653.20	7950	-25.91	20231110	782	653.20	20230714	7950	-25.91	20231110	782	653.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
117	20231110	131207	52	100.00	KONEX	신고가		N	N	N	N		N	5890	-1030	4	-14.88	682741050	91821	787.08	7950	7950	5890	7950	5890	6920	7435.57	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	958	89.24	37.76	12	0.56	66.00	156.00	7950	20231110	-25.91	782	20230714	653.20	7950	-25.91	20231110	782	653.20	20230714	7950	-25.91	20231110	782	653.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
118	20231110	121215	52	100.00	KONEX	신고가		N	N	N	N		N	5890	-1030	4	-14.88	680202460	91390	783.39	7950	7950	5890	7950	5890	6920	7442.85	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	958	89.24	37.76	12	0.56	66.00	156.00	7950	20231110	-25.91	782	20230714	653.20	7950	-25.91	20231110	782	653.20	20230714	7950	-25.91	20231110	782	653.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
119	20231110	111152	52	100.00	KONEX	신고가		N	N	N	N		N	5890	-1030	4	-14.88	673158020	90194	773.14	7950	7950	5890	7950	5890	6920	7463.45	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	958	89.24	37.76	12	0.55	66.00	156.00	7950	20231110	-25.91	782	20230714	653.20	7950	-25.91	20231110	782	653.20	20230714	7950	-25.91	20231110	782	653.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
120	20231110	101207	52	100.00	KONEX	신고가		N	N	N	N		N	5890	-1030	4	-14.88	662408770	88369	757.49	7950	7950	5890	7950	5890	6920	7495.94	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	958	89.24	37.76	12	0.54	66.00	156.00	7950	20231110	-25.91	782	20230714	653.20	7950	-25.91	20231110	782	653.20	20230714	7950	-25.91	20231110	782	653.20	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
121	20231110	091146	52	100.00	KONEX	신고가		N	N	N	N		N	7950	1030	1	14.88	106212000	13360	114.52	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	16	1030	100	0	10	1	16266666	1293	120.45	50.96	12	0.08	66.00	156.00	7950	20231110	0.00	782	20230714	916.62	7950	0.00	20231110	782	916.62	20230714	7950	0.00	20231110	782	916.62	20230714	0.00	N	419700	100	16 억		0	N	N	0	N	03	N
122	20231109	161138	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	80728720	11666	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.08	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
123	20231109	151138	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	80728720	11666	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.08	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
124	20231109	141133	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	80458840	11627	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.08	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
125	20231109	131137	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	80403480	11619	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.08	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
126	20231109	121141	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	55636800	8040	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.05	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
127	20231109	111137	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	53325520	7706	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.05	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
128	20231109	101130	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	53325520	7706	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.05	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
129	20231109	091139	52	100.00	KONEX	신고가		N	N	N	N		N	6920	900	1	14.95	24185400	3495	0.00	6920	6920	6920	6920	5120	6020	6920.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	1056	104.85	44.36	12	0.02	66.00	156.00	6920	20231109	0.00	782	20230714	784.91	6920	0.00	20231109	782	784.91	20230714	6920	0.00	20231109	782	784.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
130	20231108	161129	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
131	20231108	151133	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
132	20231108	141126	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
133	20231108	131124	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
134	20231108	121121	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
135	20231108	111131	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
136	20231108	101127	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
137	20231108	091125	58	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	100	0	10	1	15266666	919	91.21	38.59	12	0.00	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	03	N
138	20231107	161126	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	82997740	13787	15.93	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.09	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
139	20231107	151130	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	82997740	13787	15.93	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.09	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
140	20231107	141130	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	81787720	13586	15.70	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.09	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
141	20231107	131133	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	79090760	13138	15.18	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.09	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
142	20231107	121124	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	63517020	10551	12.19	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.07	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
143	20231107	111126	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	58965900	9795	11.32	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.06	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
144	20231107	101138	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	58357880	9694	11.20	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.06	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
145	20231107	091113	53	100.00	KONEX	신고가		N	N	N	N		N	6020	780	1	14.89	58177280	9664	11.17	6020	6020	6020	6020	4460	5240	6020.00	0.00	0	0	5333	5286	5193	5146	5053	5310	5170	15	780	100	3140	10	1	15266666	919	91.21	38.59	12	0.06	66.00	156.00	6020	20231107	0.00	782	20230714	669.82	6020	0.00	20231107	782	669.82	20230714	6020	0.00	20231107	782	669.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
146	20231106	161100	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	453343480	86527	154.36	5240	5240	5100	5240	3885	4565	5239.33	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.57	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
147	20231106	151107	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	442680080	84492	150.73	5240	5240	5100	5240	3885	4565	5239.31	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.55	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
148	20231106	141059	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	441632080	84292	150.37	5240	5240	5100	5240	3885	4565	5239.31	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.55	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
149	20231106	131110	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	441632080	84292	150.37	5240	5240	5100	5240	3885	4565	5239.31	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.55	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
150	20231106	121106	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	441548240	84276	150.34	5240	5240	5100	5240	3885	4565	5239.31	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.55	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
151	20231106	111105	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	435412200	83105	148.25	5240	5240	5100	5240	3885	4565	5239.30	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.54	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
152	20231106	101038	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	424251000	80975	144.45	5240	5240	5100	5240	3885	4565	5239.28	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.53	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
153	20231106	091102	53	100.00	KONEX	신고가		N	N	N	N		N	5240	675	1	14.79	391757760	74774	133.39	5240	5240	5100	5240	3885	4565	5239.22	0.00	0	0	4675	4620	4510	4455	4345	4647	4482	15	675	100	2730	10	1	15266666	800	79.39	33.59	12	0.49	66.00	156.00	5240	20231106	0.00	782	20230714	570.08	5240	0.00	20231106	782	570.08	20230714	5240	0.00	20231106	782	570.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
154	20231103	161051	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	254489715	56057	0.00	4470	4565	4400	4565	3375	3970	4539.84	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.37	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
155	20231103	151046	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	254489715	56057	0.00	4470	4565	4400	4565	3375	3970	4539.84	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.37	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
156	20231103	141048	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	254489715	56057	0.00	4470	4565	4400	4565	3375	3970	4539.84	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.37	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
157	20231103	131046	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	251563550	55416	0.00	4470	4565	4400	4565	3375	3970	4539.55	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.36	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
158	20231103	121044	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	247879595	54609	0.00	4470	4565	4400	4565	3375	3970	4539.17	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.36	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
159	20231103	111055	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	244912345	53959	0.00	4470	4565	4400	4565	3375	3970	4538.86	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.35	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
160	20231103	101034	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	184234365	40667	0.00	4470	4565	4400	4565	3375	3970	4530.32	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.27	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
161	20231103	091040	53	100.00	KONEX	신고가		N	N	N	N		N	4565	595	1	14.99	137456810	30420	0.00	4470	4565	4400	4565	3375	3970	4518.63	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	100	2380	5	1	15266666	697	69.17	29.26	12	0.20	66.00	156.00	4565	20231103	0.00	782	20230714	483.76	4565	0.00	20231103	782	483.76	20230714	4565	0.00	20231103	782	483.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
162	20231102	161038	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
163	20231102	151050	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
164	20231102	141037	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
165	20231102	131038	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
166	20231102	121035	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
167	20231102	111034	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
168	20231102	101035	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
169	20231102	091042	58	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4266	4117	3821	3672	3376	4192	3747	15	595	100	0	5	1	15266666	606	60.15	25.45	12	0.00	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
170	20231101	161031	53	100.00	KONEX	신고가		N	N	N	N		N	3970	515	1	14.91	282452260	71678	83.35	3880	3970	3525	3970	2940	3455	3940.57	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	606	60.15	25.45	12	0.47	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
171	20231101	151031	53	100.00	KONEX	신고가		N	N	N	N		N	3970	515	1	14.91	272896470	69271	80.56	3880	3970	3525	3970	2940	3455	3939.55	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	606	60.15	25.45	12	0.45	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
172	20231101	141023	53	100.00	KONEX	신고가		N	N	N	N		N	3970	515	1	14.91	266326120	67616	78.63	3880	3970	3525	3970	2940	3455	3938.80	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	606	60.15	25.45	12	0.44	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
173	20231101	131032	53	100.00	KONEX	신고가		N	N	N	N		N	3970	515	1	14.91	204574470	52061	60.54	3880	3970	3525	3970	2940	3455	3929.51	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	606	60.15	25.45	12	0.34	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
174	20231101	121057	53	100.00	KONEX	신고가		N	N	N	N		N	3970	515	1	14.91	199873990	50877	59.16	3880	3970	3525	3970	2940	3455	3928.57	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	606	60.15	25.45	12	0.33	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
175	20231101	111105	53	100.00	KONEX	신고가		N	N	N	N		N	3970	515	1	14.91	195121900	49680	57.77	3880	3970	3525	3970	2940	3455	3927.57	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	606	60.15	25.45	12	0.33	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
176	20231101	101046	53	100.00	KONEX	신고가		N	N	N	N		N	3970	515	1	14.91	177229110	45173	52.53	3880	3970	3525	3970	2940	3455	3923.34	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	606	60.15	25.45	12	0.30	66.00	156.00	3970	20231101	0.00	782	20230714	407.67	3970	0.00	20231101	782	407.67	20230714	3970	0.00	20231101	782	407.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
177	20231101	091050	53	100.00	KONEX	신고가		N	N	N	N		N	3865	410	2	11.87	64379465	16615	19.32	3880	3900	3525	3970	2940	3455	3874.78	0.00	0	0	3725	3590	3320	3185	2915	3657	3252	15	515	100	2070	5	1	15266666	590	58.56	24.78	12	0.11	66.00	156.00	3900	20231101	-0.90	782	20230714	394.25	3900	-0.90	20231101	782	394.25	20230714	3900	-0.90	20231101	782	394.25	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N