KissMeData/086460/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	160728	57	100.00	KONEX			N	N	N	N		N	5500	320	2	6.18	885940	161	0.00	5940	5940	5500	5950	4410	5180	5502.73	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	162	-11.75	0.83	12	0.01	-468.00	6614.00	10150	20221208	-45.81	3770	20231116	45.89	10070	-45.38	20230901	3770	45.89	20231116	10150	-45.81	20221208	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20231130	150730	57	100.00	KONEX			N	N	N	N		N	5500	320	2	6.18	885940	161	0.00	5940	5940	5500	5950	4410	5180	5502.73	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	162	-11.75	0.83	12	0.01	-468.00	6614.00	10150	20221208	-45.81	3770	20231116	45.89	10070	-45.38	20230901	3770	45.89	20231116	10150	-45.81	20221208	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20231130	140725	57	100.00	KONEX			N	N	N	N		N	5500	320	2	6.18	885940	161	0.00	5940	5940	5500	5950	4410	5180	5502.73	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	162	-11.75	0.83	12	0.01	-468.00	6614.00	10150	20221208	-45.81	3770	20231116	45.89	10070	-45.38	20230901	3770	45.89	20231116	10150	-45.81	20221208	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20231130	130723	57	100.00	KONEX			N	N	N	N		N	5500	320	2	6.18	885940	161	0.00	5940	5940	5500	5950	4410	5180	5502.73	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	162	-11.75	0.83	12	0.01	-468.00	6614.00	10150	20221208	-45.81	3770	20231116	45.89	10070	-45.38	20230901	3770	45.89	20231116	10150	-45.81	20221208	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20231130	120734	57	100.00	KONEX			N	N	N	N		N	5940	760	2	14.67	5940	1	0.00	5940	5940	5940	5950	4410	5180	5940.00	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	175	-12.69	0.90	12	0.00	-468.00	6614.00	10150	20221208	-41.48	3770	20231116	57.56	10070	-41.01	20230901	3770	57.56	20231116	10150	-41.48	20221208	3770	57.56	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20231130	110729	57	100.00	KONEX			N	N	N	N		N	5940	760	2	14.67	5940	1	0.00	5940	5940	5940	5950	4410	5180	5940.00	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	175	-12.69	0.90	12	0.00	-468.00	6614.00	10150	20221208	-41.48	3770	20231116	57.56	10070	-41.01	20230901	3770	57.56	20231116	10150	-41.48	20221208	3770	57.56	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20231130	100724	57	100.00	KONEX			N	N	N	N		N	5940	760	2	14.67	5940	1	0.00	5940	5940	5940	5950	4410	5180	5940.00	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	175	-12.69	0.90	12	0.00	-468.00	6614.00	10150	20221208	-41.48	3770	20231116	57.56	10070	-41.01	20230901	3770	57.56	20231116	10150	-41.48	20221208	3770	57.56	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20231130	090726	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5180	5180	5180	5180	5180	5180	5180	15	770	500	3100	10	1	2939400	152	-11.07	0.78	12	0.00	-468.00	6614.00	10150	20221208	-48.97	3770	20231116	37.40	10070	-48.56	20230901	3770	37.40	20231116	10150	-48.97	20221208	3770	37.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20231129	160722	57	100.00	KONEX			N	N	N	N		N	5180	-160	5	-3.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	152	-11.07	0.78	12	0.00	-468.00	6614.00	10150	20221208	-48.97	3770	20231116	37.40	10070	-48.56	20230901	3770	37.40	20231116	10150	-48.97	20221208	3770	37.40	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20231129	150728	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20231129	140723	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20231129	130725	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20231129	120726	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20231129	110726	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20231129	100724	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20231129	090721	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	15	800	500	3200	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20231128	160722	57	100.00	KONEX			N	N	N	N		N	5340	-940	4	-14.97	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	157	-11.41	0.81	12	0.00	-468.00	6614.00	10150	20221208	-47.39	3770	20231116	41.64	10070	-46.97	20230901	3770	41.64	20231116	10150	-47.39	20221208	3770	41.64	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20231128	150636	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20231128	140722	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20231128	130717	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20231128	120721	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20231128	110720	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20231128	100720	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20231128	090718	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	15	940	500	3760	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20231127	160717	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20231127	150718	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20231127	140723	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20231127	130720	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20231127	120722	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20231127	110711	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20231127	100710	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20231127	090713	57	100.00	KONEX			N	N	N	N		N	6280	800	2	14.60	6280	1	1.52	6280	6280	6280	6300	4660	5480	6280.00	0.00	0	0	6840	6160	5320	4640	3800	5740	4220	15	820	500	3280	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	10150	20221208	-38.13	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20231124	160705	57	100.00	KONEX			N	N	N	N		N	5480	210	2	3.98	310320	66	235.71	6000	6000	4480	6060	4480	5270	4701.82	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10150	20221208	-46.01	3770	20231116	45.36	10070	-45.58	20230901	3770	45.36	20231116	10150	-46.01	20221208	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20231124	150713	57	100.00	KONEX			N	N	N	N		N	5480	210	2	3.98	310320	66	235.71	6000	6000	4480	6060	4480	5270	4701.82	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	10150	20221208	-46.01	3770	20231116	45.36	10070	-45.58	20230901	3770	45.36	20231116	10150	-46.01	20221208	3770	45.36	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20231124	140716	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	274840	59	210.71	6000	6000	4480	6060	4480	5270	4658.31	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10150	20221208	-50.74	3770	20231116	32.63	10070	-50.35	20230901	3770	32.63	20231116	10150	-50.74	20221208	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20231124	130711	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	274840	59	210.71	6000	6000	4480	6060	4480	5270	4658.31	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10150	20221208	-50.74	3770	20231116	32.63	10070	-50.35	20230901	3770	32.63	20231116	10150	-50.74	20221208	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20231124	120715	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	264840	57	203.57	6000	6000	4480	6060	4480	5270	4646.32	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10150	20221208	-50.74	3770	20231116	32.63	10070	-50.35	20230901	3770	32.63	20231116	10150	-50.74	20221208	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20231124	110711	57	100.00	KONEX			N	N	N	N		N	5000	-270	5	-5.12	264840	57	203.57	6000	6000	4480	6060	4480	5270	4646.32	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	10150	20221208	-50.74	3770	20231116	32.63	10070	-50.35	20230901	3770	32.63	20231116	10150	-50.74	20221208	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20231124	100711	57	100.00	KONEX			N	N	N	N		N	5500	230	2	4.36	255360	55	196.43	6000	6000	4480	6060	4480	5270	4642.91	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	162	-11.75	0.83	12	0.00	-468.00	6614.00	10150	20221208	-45.81	3770	20231116	45.89	10070	-45.38	20230901	3770	45.89	20231116	10150	-45.81	20221208	3770	45.89	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20231124	090711	57	100.00	KONEX			N	N	N	N		N	6000	730	2	13.85	6000	1	3.57	6000	6000	6000	6060	4480	5270	6000.00	0.00	0	0	7643	6456	5863	4676	4083	6160	4380	15	790	500	3160	10	1	2939400	176	-12.82	0.91	12	0.00	-468.00	6614.00	10150	20221208	-40.89	3770	20231116	59.15	10070	-40.42	20230901	3770	59.15	20231116	10150	-40.89	20221208	3770	59.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20231123	160702	57	100.00	KONEX			N	N	N	N		N	5270	-930	4	-15.00	150070	28	22.95	7050	7050	5270	7130	5270	6200	5359.64	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	155	-11.26	0.80	12	0.00	-468.00	6614.00	11100	20221121	-52.52	3770	20231116	39.79	10070	-47.67	20230901	3770	39.79	20231116	10150	-48.08	20221208	3770	39.79	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20231123	150726	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	144800	27	22.13	7050	7050	5270	7130	5270	6200	5362.96	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	176	-12.82	0.91	12	0.00	-468.00	6614.00	11100	20221121	-45.95	3770	20231116	59.15	10070	-40.42	20230901	3770	59.15	20231116	10150	-40.89	20221208	3770	59.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20231123	140722	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	144800	27	22.13	7050	7050	5270	7130	5270	6200	5362.96	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	176	-12.82	0.91	12	0.00	-468.00	6614.00	11100	20221121	-45.95	3770	20231116	59.15	10070	-40.42	20230901	3770	59.15	20231116	10150	-40.89	20221208	3770	59.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20231123	130722	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	144800	27	22.13	7050	7050	5270	7130	5270	6200	5362.96	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	176	-12.82	0.91	12	0.00	-468.00	6614.00	11100	20221121	-45.95	3770	20231116	59.15	10070	-40.42	20230901	3770	59.15	20231116	10150	-40.89	20221208	3770	59.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20231123	120713	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	144800	27	22.13	7050	7050	5270	7130	5270	6200	5362.96	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	176	-12.82	0.91	12	0.00	-468.00	6614.00	11100	20221121	-45.95	3770	20231116	59.15	10070	-40.42	20230901	3770	59.15	20231116	10150	-40.89	20221208	3770	59.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20231123	110730	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	144800	27	22.13	7050	7050	5270	7130	5270	6200	5362.96	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	176	-12.82	0.91	12	0.00	-468.00	6614.00	11100	20221121	-45.95	3770	20231116	59.15	10070	-40.42	20230901	3770	59.15	20231116	10150	-40.89	20221208	3770	59.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20231123	100714	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	144800	27	22.13	7050	7050	5270	7130	5270	6200	5362.96	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	176	-12.82	0.91	12	0.00	-468.00	6614.00	11100	20221121	-45.95	3770	20231116	59.15	10070	-40.42	20230901	3770	59.15	20231116	10150	-40.89	20221208	3770	59.15	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20231123	090710	57	100.00	KONEX			N	N	N	N		N	7050	850	2	13.71	7050	1	0.82	7050	7050	7050	7130	5270	6200	7050.00	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	15	930	500	3720	10	1	2939400	207	-15.06	1.07	12	0.00	-468.00	6614.00	11100	20221121	-36.49	3770	20231116	87.00	10070	-29.99	20230901	3770	87.00	20231116	10150	-30.54	20221208	3770	87.00	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20231122	160646	57	100.00	KONEX			N	N	N	N		N	6200	680	2	12.32	751320	122	12200.00	6280	6280	6000	6340	4700	5520	6158.36	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	3770	20231116	64.46	10070	-38.43	20230901	3770	64.46	20231116	10150	-38.92	20221208	3770	64.46	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20231122	150659	57	100.00	KONEX			N	N	N	N		N	6200	680	2	12.32	751320	122	12200.00	6280	6280	6000	6340	4700	5520	6158.36	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	3770	20231116	64.46	10070	-38.43	20230901	3770	64.46	20231116	10150	-38.92	20221208	3770	64.46	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20231122	140651	57	100.00	KONEX			N	N	N	N		N	6200	680	2	12.32	751320	122	12200.00	6280	6280	6000	6340	4700	5520	6158.36	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	3770	20231116	64.46	10070	-38.43	20230901	3770	64.46	20231116	10150	-38.92	20221208	3770	64.46	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20231122	130716	57	100.00	KONEX			N	N	N	N		N	6200	680	2	12.32	751320	122	12200.00	6280	6280	6000	6340	4700	5520	6158.36	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	3770	20231116	64.46	10070	-38.43	20230901	3770	64.46	20231116	10150	-38.92	20221208	3770	64.46	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20231122	120720	57	100.00	KONEX			N	N	N	N		N	6200	680	2	12.32	751320	122	12200.00	6280	6280	6000	6340	4700	5520	6158.36	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	3770	20231116	64.46	10070	-38.43	20230901	3770	64.46	20231116	10150	-38.92	20221208	3770	64.46	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20231122	110749	57	100.00	KONEX			N	N	N	N		N	6200	680	2	12.32	751320	122	12200.00	6280	6280	6000	6340	4700	5520	6158.36	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	3770	20231116	64.46	10070	-38.43	20230901	3770	64.46	20231116	10150	-38.92	20221208	3770	64.46	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20231122	100730	57	100.00	KONEX			N	N	N	N		N	6200	680	2	12.32	751320	122	12200.00	6280	6280	6000	6340	4700	5520	6158.36	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	3770	20231116	64.46	10070	-38.43	20230901	3770	64.46	20231116	10150	-38.92	20221208	3770	64.46	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20231122	090654	57	100.00	KONEX			N	N	N	N		N	6280	760	2	13.77	12560	2	200.00	6280	6280	6280	6340	4700	5520	6280.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	15	820	500	3310	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	11100	20221121	-43.42	3770	20231116	66.58	10070	-37.64	20230901	3770	66.58	20231116	10150	-38.13	20221208	3770	66.58	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20231121	160657	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20231121	150656	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20231121	140649	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20231121	130644	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20231121	120642	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20231121	110641	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20231121	100626	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20231121	090635	57	100.00	KONEX			N	N	N	N		N	5520	715	1	14.88	5520	1	50.00	5520	5520	5520	5520	4085	4805	5520.00	0.00	0	0	6985	5895	5350	4260	3715	5622	3987	15	715	500	2880	10	1	2939400	162	-11.79	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.27	3770	20231116	46.42	10070	-45.18	20230901	3770	46.42	20231116	11100	-50.27	20221121	3770	46.42	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20231120	160640	57	100.00	KONEX			N	N	N	N		N	4805	-835	5	-14.80	11245	2	40.00	6440	6440	4805	6480	4800	5640	5622.50	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	5	1	2939400	141	-10.27	0.73	12	0.00	-468.00	6614.00	11100	20221121	-56.71	3770	20231116	27.45	10070	-52.28	20230901	3770	27.45	20231116	11100	-56.71	20221121	3770	27.45	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20231120	150644	57	100.00	KONEX			N	N	N	N		N	6440	800	2	14.18	6440	1	20.00	6440	6440	6440	6480	4800	5640	6440.00	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	3770	20231116	70.82	10070	-36.05	20230901	3770	70.82	20231116	11100	-41.98	20221121	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20231120	140643	57	100.00	KONEX			N	N	N	N		N	6440	800	2	14.18	6440	1	20.00	6440	6440	6440	6480	4800	5640	6440.00	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	3770	20231116	70.82	10070	-36.05	20230901	3770	70.82	20231116	11100	-41.98	20221121	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20231120	130639	57	100.00	KONEX			N	N	N	N		N	6440	800	2	14.18	6440	1	20.00	6440	6440	6440	6480	4800	5640	6440.00	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	3770	20231116	70.82	10070	-36.05	20230901	3770	70.82	20231116	11100	-41.98	20221121	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20231120	120641	57	100.00	KONEX			N	N	N	N		N	6440	800	2	14.18	6440	1	20.00	6440	6440	6440	6480	4800	5640	6440.00	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	3770	20231116	70.82	10070	-36.05	20230901	3770	70.82	20231116	11100	-41.98	20221121	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20231120	110640	57	100.00	KONEX			N	N	N	N		N	6440	800	2	14.18	6440	1	20.00	6440	6440	6440	6480	4800	5640	6440.00	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	3770	20231116	70.82	10070	-36.05	20230901	3770	70.82	20231116	11100	-41.98	20221121	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20231120	100636	57	100.00	KONEX			N	N	N	N		N	6440	800	2	14.18	6440	1	20.00	6440	6440	6440	6480	4800	5640	6440.00	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	3770	20231116	70.82	10070	-36.05	20230901	3770	70.82	20231116	11100	-41.98	20221121	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20231120	090642	57	100.00	KONEX			N	N	N	N		N	6440	800	2	14.18	6440	1	20.00	6440	6440	6440	6480	4800	5640	6440.00	0.00	0	0	6630	6135	5195	4700	3760	5665	4230	15	840	500	3380	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	3770	20231116	70.82	10070	-36.05	20230901	3770	70.82	20231116	11100	-41.98	20221121	3770	70.82	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20231117	160656	57	100.00	KONEX			N	N	N	N		N	5640	640	2	12.80	25480	5	8.93	5690	5690	4255	5750	4250	5000	5096.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	166	-12.05	0.85	12	0.00	-468.00	6614.00	11100	20221121	-49.19	3770	20231116	49.60	10070	-43.99	20230901	3770	49.60	20231116	11100	-49.19	20221121	3770	49.60	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20231117	150700	57	100.00	KONEX			N	N	N	N		N	5640	640	2	12.80	25480	5	8.93	5690	5690	4255	5750	4250	5000	5096.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	166	-12.05	0.85	12	0.00	-468.00	6614.00	11100	20221121	-49.19	3770	20231116	49.60	10070	-43.99	20230901	3770	49.60	20231116	11100	-49.19	20221121	3770	49.60	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20231117	140657	57	100.00	KONEX			N	N	N	N		N	5690	690	2	13.80	5690	1	1.79	5690	5690	5690	5750	4250	5000	5690.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	11100	20221121	-48.74	3770	20231116	50.93	10070	-43.50	20230901	3770	50.93	20231116	11100	-48.74	20221121	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20231117	130655	57	100.00	KONEX			N	N	N	N		N	5690	690	2	13.80	5690	1	1.79	5690	5690	5690	5750	4250	5000	5690.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	11100	20221121	-48.74	3770	20231116	50.93	10070	-43.50	20230901	3770	50.93	20231116	11100	-48.74	20221121	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20231117	120657	57	100.00	KONEX			N	N	N	N		N	5690	690	2	13.80	5690	1	1.79	5690	5690	5690	5750	4250	5000	5690.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	11100	20221121	-48.74	3770	20231116	50.93	10070	-43.50	20230901	3770	50.93	20231116	11100	-48.74	20221121	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20231117	110659	57	100.00	KONEX			N	N	N	N		N	5690	690	2	13.80	5690	1	1.79	5690	5690	5690	5750	4250	5000	5690.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	11100	20221121	-48.74	3770	20231116	50.93	10070	-43.50	20230901	3770	50.93	20231116	11100	-48.74	20221121	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20231117	100656	57	100.00	KONEX			N	N	N	N		N	5690	690	2	13.80	5690	1	1.79	5690	5690	5690	5750	4250	5000	5690.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	11100	20221121	-48.74	3770	20231116	50.93	10070	-43.50	20230901	3770	50.93	20231116	11100	-48.74	20221121	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20231117	090659	57	100.00	KONEX			N	N	N	N		N	5690	690	2	13.80	5690	1	1.79	5690	5690	5690	5750	4250	5000	5690.00	0.00	0	0	5940	5470	4620	4150	3300	5045	3725	15	750	500	3000	10	1	2939400	167	-12.16	0.86	12	0.00	-468.00	6614.00	11100	20221121	-48.74	3770	20231116	50.93	10070	-43.50	20230901	3770	50.93	20231116	11100	-48.74	20221121	3770	50.93	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20231116	160658	57	100.00	KONEX	신저가		N	N	N	N		N	5000	570	2	12.87	247810	56	70.00	5090	5090	3770	5090	3770	4430	4425.18	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	10	1	2939400	147	-10.68	0.76	12	0.00	-468.00	6614.00	11100	20221121	-54.95	3770	20231116	32.63	10070	-50.35	20230901	3770	32.63	20231116	11100	-54.95	20221121	3770	32.63	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20231116	150653	57	100.00	KONEX	신저가		N	N	N	N		N	4400	-30	5	-0.68	242810	55	68.75	5090	5090	3770	5090	3770	4430	4414.73	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	5	1	2939400	129	-9.40	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.36	3770	20231116	16.71	10070	-56.31	20230901	3770	16.71	20231116	11100	-60.36	20221121	3770	16.71	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20231116	140632	57	100.00	KONEX	신저가		N	N	N	N		N	4400	-30	5	-0.68	242810	55	68.75	5090	5090	3770	5090	3770	4430	4414.73	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	5	1	2939400	129	-9.40	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.36	3770	20231116	16.71	10070	-56.31	20230901	3770	16.71	20231116	11100	-60.36	20221121	3770	16.71	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20231116	130652	57	100.00	KONEX	신저가		N	N	N	N		N	3770	-660	4	-14.90	22810	5	6.25	5090	5090	3770	5090	3770	4430	4562.00	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	5	1	2939400	111	-8.06	0.57	12	0.00	-468.00	6614.00	11100	20221121	-66.04	3770	20231116	0.00	10070	-62.56	20230901	3770	0.00	20231116	11100	-66.04	20221121	3770	0.00	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20231116	120654	57	100.00	KONEX	신저가		N	N	N	N		N	5090	660	1	14.90	19040	4	5.00	5090	5090	3770	5090	3770	4430	4760.00	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	10	1	2939400	150	-10.88	0.77	12	0.00	-468.00	6614.00	11100	20221121	-54.14	3770	20231116	35.01	10070	-49.45	20230901	3770	35.01	20231116	11100	-54.14	20221121	3770	35.01	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20231116	110652	57	100.00	KONEX	신저가		N	N	N	N		N	3770	-660	4	-14.90	13950	3	3.75	5090	5090	3770	5090	3770	4430	4650.00	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	5	1	2939400	111	-8.06	0.57	12	0.00	-468.00	6614.00	11100	20221121	-66.04	3770	20231116	0.00	10070	-62.56	20230901	3770	0.00	20231116	11100	-66.04	20221121	3770	0.00	20231116	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20231116	100652	57	100.00	KONEX			N	N	N	N		N	5090	660	1	14.90	10180	2	2.50	5090	5090	5090	5090	3770	4430	5090.00	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	10	1	2939400	150	-10.88	0.77	12	0.00	-468.00	6614.00	11100	20221121	-54.14	4430	20231115	14.90	10070	-49.45	20230901	4430	14.90	20231115	11100	-54.14	20221121	4430	14.90	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20231116	090653	57	100.00	KONEX			N	N	N	N		N	4430	0	3	0.00	0	0	0.00	0	0	0	5090	3770	4430	0.00	0.00	0	0	6390	5410	4920	3940	3450	5165	3695	15	660	500	2650	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20231115	160609	57	100.00	KONEX	신저가		N	N	N	N		N	4430	-770	5	-14.81	357120	80	615.38	5900	5900	4430	5980	4420	5200	4464.00	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20231115	150703	57	100.00	KONEX	신저가		N	N	N	N		N	4430	-770	5	-14.81	357120	80	615.38	5900	5900	4430	5980	4420	5200	4464.00	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20231115	140700	57	100.00	KONEX	신저가		N	N	N	N		N	4430	-770	5	-14.81	357120	80	615.38	5900	5900	4430	5980	4420	5200	4464.00	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20231115	130702	57	100.00	KONEX	신저가		N	N	N	N		N	4430	-770	5	-14.81	357120	80	615.38	5900	5900	4430	5980	4420	5200	4464.00	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20231115	120705	57	100.00	KONEX	신저가		N	N	N	N		N	4430	-770	5	-14.81	357120	80	615.38	5900	5900	4430	5980	4420	5200	4464.00	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20231115	110711	57	100.00	KONEX	신저가		N	N	N	N		N	4430	-770	5	-14.81	357120	80	615.38	5900	5900	4430	5980	4420	5200	4464.00	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20231115	100705	57	100.00	KONEX	신저가		N	N	N	N		N	4430	-770	5	-14.81	334970	75	576.92	5900	5900	4430	5980	4420	5200	4466.27	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.47	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.09	4430	20231115	0.00	10070	-56.01	20230901	4430	0.00	20231115	11100	-60.09	20221121	4430	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20231115	090658	57	100.00	KONEX	신저가		N	N	N	N		N	4435	-765	5	-14.71	19770	4	30.77	5900	5900	4435	5980	4420	5200	4942.50	0.00	0	0	7460	6330	5710	4580	3960	6020	4270	15	780	500	3120	5	1	2939400	130	-9.48	0.67	12	0.00	-468.00	6614.00	11100	20221121	-60.05	4435	20231115	0.00	10070	-55.96	20230901	4435	0.00	20231115	11100	-60.05	20221121	4435	0.00	20231115	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20231114	160650	57	100.00	KONEX			N	N	N	N		N	5200	-770	5	-12.90	68140	13	30.95	6840	6840	5090	6860	5080	5970	5241.54	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	11100	20221121	-53.15	4600	20231031	13.04	10070	-48.36	20230901	4600	13.04	20231031	11100	-53.15	20221121	4600	13.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20231114	150651	57	100.00	KONEX			N	N	N	N		N	5090	-880	5	-14.74	62940	12	28.57	6840	6840	5090	6860	5080	5970	5245.00	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	150	-10.88	0.77	12	0.00	-468.00	6614.00	11100	20221121	-54.14	4600	20231031	10.65	10070	-49.45	20230901	4600	10.65	20231031	11100	-54.14	20221121	4600	10.65	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20231114	140651	57	100.00	KONEX			N	N	N	N		N	5090	-880	5	-14.74	17130	3	7.14	6840	6840	5090	6860	5080	5970	5710.00	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	150	-10.88	0.77	12	0.00	-468.00	6614.00	11100	20221121	-54.14	4600	20231031	10.65	10070	-49.45	20230901	4600	10.65	20231031	11100	-54.14	20221121	4600	10.65	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20231114	130653	57	100.00	KONEX			N	N	N	N		N	5200	-770	5	-12.90	12040	2	4.76	6840	6840	5200	6860	5080	5970	6020.00	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	11100	20221121	-53.15	4600	20231031	13.04	10070	-48.36	20230901	4600	13.04	20231031	11100	-53.15	20221121	4600	13.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20231114	120654	57	100.00	KONEX			N	N	N	N		N	5200	-770	5	-12.90	12040	2	4.76	6840	6840	5200	6860	5080	5970	6020.00	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	11100	20221121	-53.15	4600	20231031	13.04	10070	-48.36	20230901	4600	13.04	20231031	11100	-53.15	20221121	4600	13.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20231114	110701	57	100.00	KONEX			N	N	N	N		N	5200	-770	5	-12.90	12040	2	4.76	6840	6840	5200	6860	5080	5970	6020.00	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	11100	20221121	-53.15	4600	20231031	13.04	10070	-48.36	20230901	4600	13.04	20231031	11100	-53.15	20221121	4600	13.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20231114	100653	57	100.00	KONEX			N	N	N	N		N	5200	-770	5	-12.90	12040	2	4.76	6840	6840	5200	6860	5080	5970	6020.00	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	153	-11.11	0.79	12	0.00	-468.00	6614.00	11100	20221121	-53.15	4600	20231031	13.04	10070	-48.36	20230901	4600	13.04	20231031	11100	-53.15	20221121	4600	13.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20231114	090647	57	100.00	KONEX			N	N	N	N		N	6840	870	2	14.57	6840	1	2.38	6840	6840	6840	6860	5080	5970	6840.00	0.00	0	0	7836	6902	6036	5102	4236	6470	4670	15	890	500	3580	10	1	2939400	201	-14.62	1.03	12	0.00	-468.00	6614.00	11100	20221121	-38.38	4600	20231031	48.70	10070	-32.08	20230901	4600	48.70	20231031	11100	-38.38	20221121	4600	48.70	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20231113	160642	57	100.00	KONEX			N	N	N	N		N	5970	-110	5	-1.81	219740	42	100.00	6970	6970	5170	6990	5170	6080	5231.90	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	175	-12.76	0.90	12	0.00	-468.00	6614.00	11100	20221121	-46.22	4600	20231031	29.78	10070	-40.71	20230901	4600	29.78	20231031	11100	-46.22	20221121	4600	29.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20231113	150641	57	100.00	KONEX			N	N	N	N		N	5970	-110	5	-1.81	219740	42	100.00	6970	6970	5170	6990	5170	6080	5231.90	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	175	-12.76	0.90	12	0.00	-468.00	6614.00	11100	20221121	-46.22	4600	20231031	29.78	10070	-40.71	20230901	4600	29.78	20231031	11100	-46.22	20221121	4600	29.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20231113	140639	57	100.00	KONEX			N	N	N	N		N	5970	-110	5	-1.81	219740	42	100.00	6970	6970	5170	6990	5170	6080	5231.90	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	175	-12.76	0.90	12	0.00	-468.00	6614.00	11100	20221121	-46.22	4600	20231031	29.78	10070	-40.71	20230901	4600	29.78	20231031	11100	-46.22	20221121	4600	29.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20231113	130638	57	100.00	KONEX			N	N	N	N		N	5970	-110	5	-1.81	219740	42	100.00	6970	6970	5170	6990	5170	6080	5231.90	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	175	-12.76	0.90	12	0.00	-468.00	6614.00	11100	20221121	-46.22	4600	20231031	29.78	10070	-40.71	20230901	4600	29.78	20231031	11100	-46.22	20221121	4600	29.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20231113	120639	57	100.00	KONEX			N	N	N	N		N	5970	-110	5	-1.81	219740	42	100.00	6970	6970	5170	6990	5170	6080	5231.90	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	175	-12.76	0.90	12	0.00	-468.00	6614.00	11100	20221121	-46.22	4600	20231031	29.78	10070	-40.71	20230901	4600	29.78	20231031	11100	-46.22	20221121	4600	29.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20231113	110637	57	100.00	KONEX			N	N	N	N		N	5970	-110	5	-1.81	219740	42	100.00	6970	6970	5170	6990	5170	6080	5231.90	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	175	-12.76	0.90	12	0.00	-468.00	6614.00	11100	20221121	-46.22	4600	20231031	29.78	10070	-40.71	20230901	4600	29.78	20231031	11100	-46.22	20221121	4600	29.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20231113	100635	57	100.00	KONEX			N	N	N	N		N	5970	-110	5	-1.81	219740	42	100.00	6970	6970	5170	6990	5170	6080	5231.90	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	175	-12.76	0.90	12	0.00	-468.00	6614.00	11100	20221121	-46.22	4600	20231031	29.78	10070	-40.71	20230901	4600	29.78	20231031	11100	-46.22	20221121	4600	29.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20231113	090641	57	100.00	KONEX			N	N	N	N		N	6970	890	2	14.64	6970	1	2.38	6970	6970	6970	6990	5170	6080	6970.00	0.00	0	0	8653	7366	6603	5316	4553	6985	4935	15	910	500	3640	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11100	20221121	-37.21	4600	20231031	51.52	10070	-30.78	20230901	4600	51.52	20231031	11100	-37.21	20221121	4600	51.52	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20231110	160656	57	100.00	KONEX			N	N	N	N		N	6080	-790	5	-11.50	255070	42	4200.00	7890	7890	5840	7900	5840	6870	6073.10	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-12.99	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.23	4600	20231031	32.17	10070	-39.62	20230901	4600	32.17	20231031	11100	-45.23	20221121	4600	32.17	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20231110	150650	57	100.00	KONEX			N	N	N	N		N	6080	-790	5	-11.50	255070	42	4200.00	7890	7890	5840	7900	5840	6870	6073.10	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-12.99	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.23	4600	20231031	32.17	10070	-39.62	20230901	4600	32.17	20231031	11100	-45.23	20221121	4600	32.17	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20231110	140643	57	100.00	KONEX			N	N	N	N		N	6080	-790	5	-11.50	255070	42	4200.00	7890	7890	5840	7900	5840	6870	6073.10	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-12.99	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.23	4600	20231031	32.17	10070	-39.62	20230901	4600	32.17	20231031	11100	-45.23	20221121	4600	32.17	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20231110	130645	57	100.00	KONEX			N	N	N	N		N	6080	-790	5	-11.50	255070	42	4200.00	7890	7890	5840	7900	5840	6870	6073.10	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-12.99	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.23	4600	20231031	32.17	10070	-39.62	20230901	4600	32.17	20231031	11100	-45.23	20221121	4600	32.17	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20231110	120647	57	100.00	KONEX			N	N	N	N		N	6080	-790	5	-11.50	255070	42	4200.00	7890	7890	5840	7900	5840	6870	6073.10	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-12.99	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.23	4600	20231031	32.17	10070	-39.62	20230901	4600	32.17	20231031	11100	-45.23	20221121	4600	32.17	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20231110	110638	57	100.00	KONEX			N	N	N	N		N	6080	-790	5	-11.50	255070	42	4200.00	7890	7890	5840	7900	5840	6870	6073.10	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-12.99	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.23	4600	20231031	32.17	10070	-39.62	20230901	4600	32.17	20231031	11100	-45.23	20221121	4600	32.17	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20231110	100646	57	100.00	KONEX			N	N	N	N		N	6080	-790	5	-11.50	255070	42	4200.00	7890	7890	5840	7900	5840	6870	6073.10	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-12.99	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.23	4600	20231031	32.17	10070	-39.62	20230901	4600	32.17	20231031	11100	-45.23	20221121	4600	32.17	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20231110	090633	57	100.00	KONEX			N	N	N	N		N	6090	-780	5	-11.35	160140	26	2600.00	7890	7890	6090	7900	5840	6870	6159.23	0.00	0	0	6870	6870	6870	6870	6870	6870	6870	15	1030	500	4120	10	1	2939400	179	-13.01	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.14	4600	20231031	32.39	10070	-39.52	20230901	4600	32.39	20231031	11100	-45.14	20221121	4600	32.39	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20231109	160627	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20231109	150628	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20231109	140626	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20231109	130628	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20231109	120632	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20231109	110630	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20231109	100626	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20231109	090627	57	100.00	KONEX			N	N	N	N		N	6870	880	2	14.69	6870	1	0.94	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	7843	6916	6053	5126	4263	6485	4695	15	890	500	3590	10	1	2939400	202	-14.68	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.11	4600	20231031	49.35	10070	-31.78	20230901	4600	49.35	20231031	11100	-38.11	20221121	4600	49.35	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20231108	160622	57	100.00	KONEX			N	N	N	N		N	5990	-110	5	-1.80	555930	106	10600.00	6980	6980	5190	7010	5190	6100	5244.62	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	11100	20221121	-46.04	4600	20231031	30.22	10070	-40.52	20230901	4600	30.22	20231031	11100	-46.04	20221121	4600	30.22	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20231108	150625	57	100.00	KONEX			N	N	N	N		N	5990	-110	5	-1.80	555930	106	10600.00	6980	6980	5190	7010	5190	6100	5244.62	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	11100	20221121	-46.04	4600	20231031	30.22	10070	-40.52	20230901	4600	30.22	20231031	11100	-46.04	20221121	4600	30.22	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20231108	140623	57	100.00	KONEX			N	N	N	N		N	5990	-110	5	-1.80	555930	106	10600.00	6980	6980	5190	7010	5190	6100	5244.62	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	11100	20221121	-46.04	4600	20231031	30.22	10070	-40.52	20230901	4600	30.22	20231031	11100	-46.04	20221121	4600	30.22	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20231108	130624	57	100.00	KONEX			N	N	N	N		N	5990	-110	5	-1.80	555930	106	10600.00	6980	6980	5190	7010	5190	6100	5244.62	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	176	-12.80	0.91	12	0.00	-468.00	6614.00	11100	20221121	-46.04	4600	20231031	30.22	10070	-40.52	20230901	4600	30.22	20231031	11100	-46.04	20221121	4600	30.22	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20231108	120619	57	100.00	KONEX			N	N	N	N		N	5190	-910	4	-14.92	188630	36	3600.00	6980	6980	5190	7010	5190	6100	5239.72	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	11100	20221121	-53.24	4600	20231031	12.83	10070	-48.46	20230901	4600	12.83	20231031	11100	-53.24	20221121	4600	12.83	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20231108	110623	57	100.00	KONEX			N	N	N	N		N	5190	-910	4	-14.92	188630	36	3600.00	6980	6980	5190	7010	5190	6100	5239.72	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	11100	20221121	-53.24	4600	20231031	12.83	10070	-48.46	20230901	4600	12.83	20231031	11100	-53.24	20221121	4600	12.83	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20231108	100624	57	100.00	KONEX			N	N	N	N		N	5190	-910	4	-14.92	188630	36	3600.00	6980	6980	5190	7010	5190	6100	5239.72	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	153	-11.09	0.78	12	0.00	-468.00	6614.00	11100	20221121	-53.24	4600	20231031	12.83	10070	-48.46	20230901	4600	12.83	20231031	11100	-53.24	20221121	4600	12.83	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20231108	090620	57	100.00	KONEX			N	N	N	N		N	6980	880	2	14.43	6980	1	100.00	6980	6980	6980	7010	5190	6100	6980.00	0.00	0	0	6100	6100	6100	6100	6100	6100	6100	15	910	500	3660	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11100	20221121	-37.12	4600	20231031	51.74	10070	-30.69	20230901	4600	51.74	20231031	11100	-37.12	20221121	4600	51.74	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20231107	160624	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20231107	150623	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20231107	140627	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20231107	130625	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20231107	120621	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20231107	110622	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20231107	100629	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20231107	090614	57	100.00	KONEX			N	N	N	N		N	6100	-250	5	-3.94	6100	1	50.00	6100	6100	6100	7300	5400	6350	6100.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	15	950	500	3810	10	1	2939400	179	-13.03	0.92	12	0.00	-468.00	6614.00	11100	20221121	-45.05	4600	20231031	32.61	10070	-39.42	20230901	4600	32.61	20231031	11100	-45.05	20221121	4600	32.61	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20231106	160608	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20231106	150611	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20231106	140609	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20231106	130615	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20231106	120612	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20231106	110612	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20231106	100549	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20231106	090612	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	12700	2	0.00	6350	6350	6350	7180	5320	6250	6350.00	0.00	0	0	6250	6250	6250	6250	6250	6250	6250	15	930	500	3750	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	4600	20231031	38.04	10070	-36.94	20230901	4600	38.04	20231031	11100	-42.79	20221121	4600	38.04	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20231103	160605	57	100.00	KONEX			N	N	N	N		N	6250	-1100	4	-14.97	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	184	-13.35	0.94	12	0.00	-468.00	6614.00	11100	20221121	-43.69	4600	20231031	35.87	10070	-37.93	20230901	4600	35.87	20231031	11100	-43.69	20221121	4600	35.87	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
155	20231103	150602	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
156	20231103	140604	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
157	20231103	130603	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
158	20231103	120603	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
159	20231103	110607	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
160	20231103	100555	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
161	20231103	090558	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7350	7350	7350	7350	7350	7350	7350	15	1100	500	4410	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
162	20231102	160558	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
163	20231102	150605	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
164	20231102	140553	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
165	20231102	130559	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
166	20231102	120555	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
167	20231102	110557	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
168	20231102	100557	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
169	20231102	090601	57	100.00	KONEX			N	N	N	N		N	7350	910	2	14.13	7350	1	100.00	7350	7350	7350	7400	5480	6440	7350.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	216	-15.71	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.78	4600	20231031	59.78	10070	-27.01	20230901	4600	59.78	20231031	11100	-33.78	20221121	4600	59.78	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
170	20231101	160554	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
171	20231101	150555	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
172	20231101	140550	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
173	20231101	130554	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
174	20231101	120608	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
175	20231101	110610	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
176	20231101	100602	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
177	20231101	090603	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	6440	1	8.33	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	7066	6332	5466	4732	3866	5900	4300	15	840	500	3360	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	4600	20231031	40.00	10070	-36.05	20230901	4600	40.00	20231031	11100	-41.98	20221121	4600	40.00	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N