KissMeData/243870/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	161100	57	100.00	KONEX			N	N	N	N		N	14300	1590	2	12.51	197280	14	51.85	13500	14310	13500	14610	10810	12710	14091.43	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	414	96.62	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	17400	-17.82	20230804	11180	27.91	20230601	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20231130	151058	57	100.00	KONEX			N	N	N	N		N	14300	1590	2	12.51	197280	14	51.85	13500	14310	13500	14610	10810	12710	14091.43	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	414	96.62	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	17400	-17.82	20230804	11180	27.91	20230601	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20231130	141056	57	100.00	KONEX			N	N	N	N		N	14300	1590	2	12.51	197280	14	51.85	13500	14310	13500	14610	10810	12710	14091.43	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	414	96.62	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	17400	-17.82	20230804	11180	27.91	20230601	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20231130	131054	57	100.00	KONEX			N	N	N	N		N	14300	1590	2	12.51	197280	14	51.85	13500	14310	13500	14610	10810	12710	14091.43	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	414	96.62	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.82	11180	20230601	27.91	17400	-17.82	20230804	11180	27.91	20230601	17400	-17.82	20230804	11180	27.91	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20231130	121107	57	100.00	KONEX			N	N	N	N		N	13500	790	2	6.22	182980	13	48.15	13500	14310	13500	14610	10810	12710	14075.38	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20231130	111103	57	100.00	KONEX			N	N	N	N		N	14310	1600	2	12.59	169480	12	44.44	13500	14310	13500	14610	10810	12710	14123.33	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	414	96.69	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.76	11180	20230601	28.00	17400	-17.76	20230804	11180	28.00	20230601	17400	-17.76	20230804	11180	28.00	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20231130	101055	57	100.00	KONEX			N	N	N	N		N	13500	790	2	6.22	41000	3	11.11	13500	14000	13500	14610	10810	12710	13666.67	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20231130	091055	57	100.00	KONEX			N	N	N	N		N	12710	0	3	0.00	0	0	0.00	0	0	0	14610	10810	12710	0.00	0.00	0	0	13696	13202	12956	12462	12216	13080	12340	14	1900	500	8130	10	1	2892631	368	85.88	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.95	11180	20230601	13.69	17400	-26.95	20230804	11180	13.69	20230601	17400	-26.95	20230804	11180	13.69	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20231129	161050	57	100.00	KONEX			N	N	N	N		N	12710	-780	5	-5.78	352320	27	0.00	13440	13450	12710	15510	11470	13490	13048.89	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	368	85.88	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.95	11180	20230601	13.69	17400	-26.95	20230804	11180	13.69	20230601	17400	-26.95	20230804	11180	13.69	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20231129	151101	57	100.00	KONEX			N	N	N	N		N	12710	-780	5	-5.78	352320	27	0.00	13440	13450	12710	15510	11470	13490	13048.89	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	368	85.88	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.95	11180	20230601	13.69	17400	-26.95	20230804	11180	13.69	20230601	17400	-26.95	20230804	11180	13.69	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20231129	141054	57	100.00	KONEX			N	N	N	N		N	12710	-780	5	-5.78	352320	27	0.00	13440	13450	12710	15510	11470	13490	13048.89	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	368	85.88	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.95	11180	20230601	13.69	17400	-26.95	20230804	11180	13.69	20230601	17400	-26.95	20230804	11180	13.69	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20231129	131055	57	100.00	KONEX			N	N	N	N		N	13450	-40	5	-0.30	161380	12	0.00	13440	13450	13440	15510	11470	13490	13448.33	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	389	90.88	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.70	11180	20230601	20.30	17400	-22.70	20230804	11180	20.30	20230601	17400	-22.70	20230804	11180	20.30	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20231129	121056	57	100.00	KONEX			N	N	N	N		N	13450	-40	5	-0.30	161380	12	0.00	13440	13450	13440	15510	11470	13490	13448.33	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	389	90.88	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.70	11180	20230601	20.30	17400	-22.70	20230804	11180	20.30	20230601	17400	-22.70	20230804	11180	20.30	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20231129	111057	57	100.00	KONEX			N	N	N	N		N	13450	-40	5	-0.30	161380	12	0.00	13440	13450	13440	15510	11470	13490	13448.33	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	389	90.88	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.70	11180	20230601	20.30	17400	-22.70	20230804	11180	20.30	20230601	17400	-22.70	20230804	11180	20.30	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20231129	101054	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20231129	091049	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20231128	161049	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20231128	150937	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20231128	141050	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20231128	131041	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20231128	121049	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20231128	111049	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20231128	101043	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20231128	091045	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8630	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20231127	161037	57	100.00	KONEX			N	N	N	N		N	13490	-10	5	-0.07	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20231127	151048	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20231127	141046	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20231127	131049	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20231127	121053	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20231127	111036	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20231127	101033	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20231127	091037	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	15533	14516	13633	12616	11733	15025	13125	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20231124	161030	57	100.00	KONEX			N	N	N	N		N	13500	70	2	0.52	2450920	172	17200.00	13490	14650	12750	15440	11420	13430	14249.53	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	391	91.22	2.79	12	0.01	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20231124	151039	57	100.00	KONEX			N	N	N	N		N	13500	70	2	0.52	2450920	172	17200.00	13490	14650	12750	15440	11420	13430	14249.53	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	391	91.22	2.79	12	0.01	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20231124	141037	57	100.00	KONEX			N	N	N	N		N	13500	70	2	0.52	2450920	172	17200.00	13490	14650	12750	15440	11420	13430	14249.53	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	391	91.22	2.79	12	0.01	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20231124	131033	57	100.00	KONEX			N	N	N	N		N	13500	70	2	0.52	2450920	172	17200.00	13490	14650	12750	15440	11420	13430	14249.53	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	391	91.22	2.79	12	0.01	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20231124	121040	57	100.00	KONEX			N	N	N	N		N	13500	70	2	0.52	2315950	162	16200.00	13490	14650	12750	15440	11420	13430	14295.99	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	391	91.22	2.79	12	0.01	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20231124	111036	57	100.00	KONEX			N	N	N	N		N	14590	1160	2	8.64	2302450	161	16100.00	13490	14650	12750	15440	11420	13430	14300.93	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	422	98.58	3.02	12	0.01	148.00	4839.00	17400	20230804	-16.15	11180	20230601	30.50	17400	-16.15	20230804	11180	30.50	20230601	17400	-16.15	20230804	11180	30.50	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20231124	101038	57	100.00	KONEX			N	N	N	N		N	12750	-680	5	-5.06	2287860	160	16000.00	13490	14650	12750	15440	11420	13430	14299.12	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	369	86.15	2.63	12	0.01	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20231124	091032	57	100.00	KONEX			N	N	N	N		N	13430	0	3	0.00	0	0	0.00	0	0	0	15440	11420	13430	0.00	0.00	0	0	13430	13430	13430	13430	13430	13430	13430	14	2010	500	8590	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20231123	161018	57	100.00	KONEX			N	N	N	N		N	13430	680	2	5.33	13430	1	10.00	13430	13430	13430	14660	10840	12750	13430.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20231123	151054	57	100.00	KONEX			N	N	N	N		N	13430	680	2	5.33	13430	1	10.00	13430	13430	13430	14660	10840	12750	13430.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20231123	141055	57	100.00	KONEX			N	N	N	N		N	13430	680	2	5.33	13430	1	10.00	13430	13430	13430	14660	10840	12750	13430.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20231123	131052	57	100.00	KONEX			N	N	N	N		N	13430	680	2	5.33	13430	1	10.00	13430	13430	13430	14660	10840	12750	13430.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20231123	121035	57	100.00	KONEX			N	N	N	N		N	13430	680	2	5.33	13430	1	10.00	13430	13430	13430	14660	10840	12750	13430.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20231123	111103	57	100.00	KONEX			N	N	N	N		N	12750	0	3	0.00	0	0	0.00	0	0	0	14660	10840	12750	0.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20231123	101038	57	100.00	KONEX			N	N	N	N		N	12750	0	3	0.00	0	0	0.00	0	0	0	14660	10840	12750	0.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20231123	091035	57	100.00	KONEX			N	N	N	N		N	12750	0	3	0.00	0	0	0.00	0	0	0	14660	10840	12750	0.00	0.00	0	0	13083	12916	12833	12666	12583	12875	12625	14	1910	500	8160	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20231122	160955	57	100.00	KONEX			N	N	N	N		N	12750	-750	5	-5.56	127750	10	9.09	13000	13000	12750	15520	11480	13500	12775.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20231122	151016	57	100.00	KONEX			N	N	N	N		N	12750	-750	5	-5.56	127750	10	9.09	13000	13000	12750	15520	11480	13500	12775.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20231122	141007	57	100.00	KONEX			N	N	N	N		N	12750	-750	5	-5.56	127750	10	9.09	13000	13000	12750	15520	11480	13500	12775.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20231122	131044	57	100.00	KONEX			N	N	N	N		N	12750	-750	5	-5.56	127750	10	9.09	13000	13000	12750	15520	11480	13500	12775.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20231122	121048	57	100.00	KONEX			N	N	N	N		N	12750	-750	5	-5.56	127750	10	9.09	13000	13000	12750	15520	11480	13500	12775.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20231122	111134	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20231122	101058	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20231122	091004	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13520	13510	13490	13480	13460	13515	13485	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20231121	161010	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	1484650	110	69.62	13470	13500	13470	14950	11050	13000	13496.82	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20231121	151013	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	1484650	110	69.62	13470	13500	13470	14950	11050	13000	13496.82	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20231121	140958	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	1484650	110	69.62	13470	13500	13470	14950	11050	13000	13496.82	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20231121	130950	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	1484650	110	69.62	13470	13500	13470	14950	11050	13000	13496.82	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20231121	120952	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	1484650	110	69.62	13470	13500	13470	14950	11050	13000	13496.82	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20231121	110946	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	1484650	110	69.62	13470	13500	13470	14950	11050	13000	13496.82	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20231121	100922	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20231121	090937	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13980	13490	13010	12520	12040	13735	12765	14	1950	500	8320	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20231120	160943	57	100.00	KONEX			N	N	N	N		N	13000	300	2	2.36	2118410	158	42.47	12530	13500	12530	14600	10800	12700	13407.66	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	376	87.84	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20231120	150952	57	100.00	KONEX			N	N	N	N		N	13000	300	2	2.36	2118410	158	42.47	12530	13500	12530	14600	10800	12700	13407.66	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	376	87.84	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20231120	140951	57	100.00	KONEX			N	N	N	N		N	13000	300	2	2.36	2118410	158	42.47	12530	13500	12530	14600	10800	12700	13407.66	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	376	87.84	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20231120	130945	57	100.00	KONEX			N	N	N	N		N	12530	-170	5	-1.34	87710	7	1.88	12530	12530	12530	14600	10800	12700	12530.00	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	362	84.66	2.59	12	0.00	148.00	4839.00	17400	20230804	-27.99	11180	20230601	12.08	17400	-27.99	20230804	11180	12.08	20230601	17400	-27.99	20230804	11180	12.08	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20231120	120949	57	100.00	KONEX			N	N	N	N		N	12530	-170	5	-1.34	87710	7	1.88	12530	12530	12530	14600	10800	12700	12530.00	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	362	84.66	2.59	12	0.00	148.00	4839.00	17400	20230804	-27.99	11180	20230601	12.08	17400	-27.99	20230804	11180	12.08	20230601	17400	-27.99	20230804	11180	12.08	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20231120	110944	57	100.00	KONEX			N	N	N	N		N	12530	-170	5	-1.34	87710	7	1.88	12530	12530	12530	14600	10800	12700	12530.00	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	362	84.66	2.59	12	0.00	148.00	4839.00	17400	20230804	-27.99	11180	20230601	12.08	17400	-27.99	20230804	11180	12.08	20230601	17400	-27.99	20230804	11180	12.08	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20231120	100941	57	100.00	KONEX			N	N	N	N		N	12530	-170	5	-1.34	87710	7	1.88	12530	12530	12530	14600	10800	12700	12530.00	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	362	84.66	2.59	12	0.00	148.00	4839.00	17400	20230804	-27.99	11180	20230601	12.08	17400	-27.99	20230804	11180	12.08	20230601	17400	-27.99	20230804	11180	12.08	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20231120	090951	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	0.00	0	0	13766	13232	12966	12432	12166	13100	12300	14	1900	500	8120	10	1	2892631	367	85.81	2.62	12	0.00	148.00	4839.00	17400	20230804	-27.01	11180	20230601	13.60	17400	-27.01	20230804	11180	13.60	20230601	17400	-27.01	20230804	11180	13.60	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20231117	161010	57	100.00	KONEX			N	N	N	N		N	12700	-800	5	-5.93	4865800	372	523.94	13500	13500	12700	15520	11480	13500	13080.11	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	367	85.81	2.62	12	0.01	148.00	4839.00	17400	20230804	-27.01	11180	20230601	13.60	17400	-27.01	20230804	11180	13.60	20230601	17400	-27.01	20230804	11180	13.60	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20231117	151017	57	100.00	KONEX			N	N	N	N		N	12700	-800	5	-5.93	4865800	372	523.94	13500	13500	12700	15520	11480	13500	13080.11	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	367	85.81	2.62	12	0.01	148.00	4839.00	17400	20230804	-27.01	11180	20230601	13.60	17400	-27.01	20230804	11180	13.60	20230601	17400	-27.01	20230804	11180	13.60	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20231117	141011	57	100.00	KONEX			N	N	N	N		N	12700	-800	5	-5.93	4865800	372	523.94	13500	13500	12700	15520	11480	13500	13080.11	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	367	85.81	2.62	12	0.01	148.00	4839.00	17400	20230804	-27.01	11180	20230601	13.60	17400	-27.01	20230804	11180	13.60	20230601	17400	-27.01	20230804	11180	13.60	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20231117	131009	57	100.00	KONEX			N	N	N	N		N	12700	-800	5	-5.93	4865800	372	523.94	13500	13500	12700	15520	11480	13500	13080.11	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	367	85.81	2.62	12	0.01	148.00	4839.00	17400	20230804	-27.01	11180	20230601	13.60	17400	-27.01	20230804	11180	13.60	20230601	17400	-27.01	20230804	11180	13.60	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20231117	121011	57	100.00	KONEX			N	N	N	N		N	12700	-800	5	-5.93	4865800	372	523.94	13500	13500	12700	15520	11480	13500	13080.11	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	367	85.81	2.62	12	0.01	148.00	4839.00	17400	20230804	-27.01	11180	20230601	13.60	17400	-27.01	20230804	11180	13.60	20230601	17400	-27.01	20230804	11180	13.60	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20231117	111016	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1363500	101	142.25	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20231117	101013	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20231117	091014	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20231116	161011	57	100.00	KONEX			N	N	N	N		N	13500	170	2	1.28	957800	71	20.29	13490	13500	13490	15320	11340	13330	13490.14	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20231116	151005	57	100.00	KONEX			N	N	N	N		N	13500	170	2	1.28	957800	71	20.29	13490	13500	13490	15320	11340	13330	13490.14	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20231116	140942	57	100.00	KONEX			N	N	N	N		N	13500	170	2	1.28	957800	71	20.29	13490	13500	13490	15320	11340	13330	13490.14	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20231116	131005	57	100.00	KONEX			N	N	N	N		N	13500	170	2	1.28	957800	71	20.29	13490	13500	13490	15320	11340	13330	13490.14	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20231116	121007	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	386	90.07	2.75	12	0.00	148.00	4839.00	17400	20230804	-23.39	11180	20230601	19.23	17400	-23.39	20230804	11180	19.23	20230601	17400	-23.39	20230804	11180	19.23	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20231116	111005	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	386	90.07	2.75	12	0.00	148.00	4839.00	17400	20230804	-23.39	11180	20230601	19.23	17400	-23.39	20230804	11180	19.23	20230601	17400	-23.39	20230804	11180	19.23	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20231116	101005	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	386	90.07	2.75	12	0.00	148.00	4839.00	17400	20230804	-23.39	11180	20230601	19.23	17400	-23.39	20230804	11180	19.23	20230601	17400	-23.39	20230804	11180	19.23	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20231116	091011	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	14103	13716	13113	12726	12123	13415	12425	14	1990	500	8530	10	1	2892631	386	90.07	2.75	12	0.00	148.00	4839.00	17400	20230804	-23.39	11180	20230601	19.23	17400	-23.39	20230804	11180	19.23	20230601	17400	-23.39	20230804	11180	19.23	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20231115	160857	57	100.00	KONEX			N	N	N	N		N	13330	-80	5	-0.60	4483930	350	257.35	13410	13500	12510	15420	11400	13410	12811.23	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	386	90.07	2.75	12	0.01	148.00	4839.00	17400	20230804	-23.39	11180	20230601	19.23	17400	-23.39	20230804	11180	19.23	20230601	17400	-23.39	20230804	11180	19.23	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20231115	151023	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	4017530	315	231.62	13410	13500	12510	15420	11400	13410	12754.06	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	388	90.54	2.77	12	0.01	148.00	4839.00	17400	20230804	-22.99	11180	20230601	19.86	17400	-22.99	20230804	11180	19.86	20230601	17400	-22.99	20230804	11180	19.86	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20231115	141020	57	100.00	KONEX			N	N	N	N		N	12570	-840	5	-6.26	3803130	299	219.85	13410	13500	12510	15420	11400	13410	12719.50	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	364	84.93	2.60	12	0.01	148.00	4839.00	17400	20230804	-27.76	11180	20230601	12.43	17400	-27.76	20230804	11180	12.43	20230601	17400	-27.76	20230804	11180	12.43	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20231115	131021	57	100.00	KONEX			N	N	N	N		N	13000	-410	5	-3.06	3425140	269	197.79	13410	13500	12510	15420	11400	13410	12732.86	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	376	87.84	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20231115	121023	57	100.00	KONEX			N	N	N	N		N	13000	-410	5	-3.06	3425140	269	197.79	13410	13500	12510	15420	11400	13410	12732.86	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	376	87.84	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20231115	111033	57	100.00	KONEX			N	N	N	N		N	13000	-410	5	-3.06	3425140	269	197.79	13410	13500	12510	15420	11400	13410	12732.86	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	376	87.84	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20231115	101025	57	100.00	KONEX			N	N	N	N		N	13500	90	2	0.67	3412140	268	197.06	13410	13500	12510	15420	11400	13410	12731.87	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	391	91.22	2.79	12	0.01	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20231115	091016	57	100.00	KONEX			N	N	N	N		N	13410	0	3	0.00	0	0	0.00	0	0	0	15420	11400	13410	0.00	0.00	0	0	13943	13676	13163	12896	12383	13420	12640	14	2010	500	8580	10	1	2892631	388	90.61	2.77	12	0.00	148.00	4839.00	17400	20230804	-22.93	11180	20230601	19.95	17400	-22.93	20230804	11180	19.95	20230601	17400	-22.93	20230804	11180	19.95	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20231114	161000	57	100.00	KONEX			N	N	N	N		N	13410	790	2	6.26	1768200	136	680.00	13430	13430	12650	14510	10730	12620	13001.47	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	388	90.61	2.77	12	0.00	148.00	4839.00	17400	20230804	-22.93	11180	20230601	19.95	17400	-22.93	20230804	11180	19.95	20230601	17400	-22.93	20230804	11180	19.95	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20231114	151006	57	100.00	KONEX			N	N	N	N		N	13410	790	2	6.26	1768200	136	680.00	13430	13430	12650	14510	10730	12620	13001.47	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	388	90.61	2.77	12	0.00	148.00	4839.00	17400	20230804	-22.93	11180	20230601	19.95	17400	-22.93	20230804	11180	19.95	20230601	17400	-22.93	20230804	11180	19.95	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20231114	141004	57	100.00	KONEX			N	N	N	N		N	13410	790	2	6.26	1070880	84	420.00	13430	13430	12650	14510	10730	12620	12748.57	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	388	90.61	2.77	12	0.00	148.00	4839.00	17400	20230804	-22.93	11180	20230601	19.95	17400	-22.93	20230804	11180	19.95	20230601	17400	-22.93	20230804	11180	19.95	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20231114	131004	57	100.00	KONEX			N	N	N	N		N	13430	810	2	6.42	1044060	82	410.00	13430	13430	12650	14510	10730	12620	12732.44	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20231114	121007	57	100.00	KONEX			N	N	N	N		N	13430	810	2	6.42	1044060	82	410.00	13430	13430	12650	14510	10730	12620	12732.44	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20231114	111018	57	100.00	KONEX			N	N	N	N		N	13430	810	2	6.42	13430	1	5.00	13430	13430	13430	14510	10730	12620	13430.00	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20231114	101007	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	0	0	0.00	0	0	0	14510	10730	12620	0.00	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20231114	090957	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	0	0	0.00	0	0	0	14510	10730	12620	0.00	0.00	0	0	12633	12626	12623	12616	12613	12625	12615	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20231113	160948	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	252500	20	333.33	12630	12630	12620	14510	10730	12620	12625.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20231113	150944	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	252500	20	333.33	12630	12630	12620	14510	10730	12620	12625.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20231113	140945	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	252500	20	333.33	12630	12630	12620	14510	10730	12620	12625.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20231113	130942	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	252500	20	333.33	12630	12630	12620	14510	10730	12620	12625.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20231113	120945	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	0	0	0.00	0	0	0	14510	10730	12620	0.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20231113	110942	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	0	0	0.00	0	0	0	14510	10730	12620	0.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20231113	100939	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	0	0	0.00	0	0	0	14510	10730	12620	0.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20231113	090947	57	100.00	KONEX			N	N	N	N		N	12620	0	3	0.00	0	0	0.00	0	0	0	14510	10730	12620	0.00	0.00	0	0	12620	12620	12620	12620	12620	12620	12620	14	1890	500	8070	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20231110	160959	57	100.00	KONEX			N	N	N	N		N	12620	-770	5	-5.75	75720	6	13.04	12620	12620	12620	15390	11390	13390	12620.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20231110	151002	57	100.00	KONEX			N	N	N	N		N	12620	-770	5	-5.75	75720	6	13.04	12620	12620	12620	15390	11390	13390	12620.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20231110	140949	57	100.00	KONEX			N	N	N	N		N	12620	-770	5	-5.75	75720	6	13.04	12620	12620	12620	15390	11390	13390	12620.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	365	85.27	2.61	12	0.00	148.00	4839.00	17400	20230804	-27.47	11180	20230601	12.88	17400	-27.47	20230804	11180	12.88	20230601	17400	-27.47	20230804	11180	12.88	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20231110	130951	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20231110	120957	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20231110	110940	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20231110	100950	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20231110	090934	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13496	13442	13416	13362	13336	13430	13350	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20231109	160928	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	616750	46	7.59	13470	13470	13390	15390	11390	13390	13407.61	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20231109	150927	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	616750	46	7.59	13470	13470	13390	15390	11390	13390	13407.61	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20231109	140924	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	616750	46	7.59	13470	13470	13390	15390	11390	13390	13407.61	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20231109	130927	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	616750	46	7.59	13470	13470	13390	15390	11390	13390	13407.61	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20231109	120931	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	616750	46	7.59	13470	13470	13390	15390	11390	13390	13407.61	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20231109	110927	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	616750	46	7.59	13470	13470	13390	15390	11390	13390	13407.61	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20231109	100921	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20231109	090928	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13996	13692	13096	12792	12196	13845	12945	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
130	20231108	160920	57	100.00	KONEX			N	N	N	N		N	13390	-20	5	-0.15	7606460	606	10100.00	12750	13400	12500	15420	11400	13410	12551.91	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	387	90.47	2.77	12	0.02	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
131	20231108	150925	57	100.00	KONEX			N	N	N	N		N	13390	-20	5	-0.15	7606460	606	10100.00	12750	13400	12500	15420	11400	13410	12551.91	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	387	90.47	2.77	12	0.02	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
132	20231108	140919	57	100.00	KONEX			N	N	N	N		N	13390	-20	5	-0.15	7606460	606	10100.00	12750	13400	12500	15420	11400	13410	12551.91	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	387	90.47	2.77	12	0.02	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
133	20231108	130917	57	100.00	KONEX			N	N	N	N		N	13390	-20	5	-0.15	7606460	606	10100.00	12750	13400	12500	15420	11400	13410	12551.91	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	387	90.47	2.77	12	0.02	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
134	20231108	120913	57	100.00	KONEX			N	N	N	N		N	12600	-810	5	-6.04	7539900	601	10016.67	12750	13400	12500	15420	11400	13410	12545.59	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	364	85.14	2.60	12	0.02	148.00	4839.00	17400	20230804	-27.59	11180	20230601	12.70	17400	-27.59	20230804	11180	12.70	20230601	17400	-27.59	20230804	11180	12.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
135	20231108	110921	57	100.00	KONEX			N	N	N	N		N	12600	-810	5	-6.04	7539900	601	10016.67	12750	13400	12500	15420	11400	13410	12545.59	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	364	85.14	2.60	12	0.02	148.00	4839.00	17400	20230804	-27.59	11180	20230601	12.70	17400	-27.59	20230804	11180	12.70	20230601	17400	-27.59	20230804	11180	12.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
136	20231108	100920	57	100.00	KONEX			N	N	N	N		N	12550	-860	5	-6.41	7287900	581	9683.33	12750	13400	12500	15420	11400	13410	12543.72	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	363	84.80	2.59	12	0.02	148.00	4839.00	17400	20230804	-27.87	11180	20230601	12.25	17400	-27.87	20230804	11180	12.25	20230601	17400	-27.87	20230804	11180	12.25	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
137	20231108	090916	57	100.00	KONEX			N	N	N	N		N	13410	0	3	0.00	0	0	0.00	0	0	0	15420	11400	13410	0.00	0.00	0	0	13410	13410	13410	13410	13410	13410	13410	14	2010	500	8580	10	1	2892631	388	90.61	2.77	12	0.00	148.00	4839.00	17400	20230804	-22.93	11180	20230601	19.95	17400	-22.93	20230804	11180	19.95	20230601	17400	-22.93	20230804	11180	19.95	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
138	20231107	160919	57	100.00	KONEX			N	N	N	N		N	13410	20	2	0.15	80460	6	2.36	13410	13410	13410	15390	11390	13390	13410.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	388	90.61	2.77	12	0.00	148.00	4839.00	17400	20230804	-22.93	11180	20230601	19.95	17400	-22.93	20230804	11180	19.95	20230601	17400	-22.93	20230804	11180	19.95	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
139	20231107	150921	57	100.00	KONEX			N	N	N	N		N	13410	20	2	0.15	80460	6	2.36	13410	13410	13410	15390	11390	13390	13410.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	388	90.61	2.77	12	0.00	148.00	4839.00	17400	20230804	-22.93	11180	20230601	19.95	17400	-22.93	20230804	11180	19.95	20230601	17400	-22.93	20230804	11180	19.95	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
140	20231107	140923	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
141	20231107	130922	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
142	20231107	120918	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
143	20231107	110916	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
144	20231107	100929	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
145	20231107	090905	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13870	13630	13190	12950	12510	13750	13070	14	2000	500	8560	10	1	2892631	387	90.47	2.77	12	0.00	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
146	20231106	160857	57	100.00	KONEX			N	N	N	N		N	13390	390	2	3.00	3247070	254	111.40	13000	13430	12750	14950	11050	13000	12783.74	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	387	90.47	2.77	12	0.01	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
147	20231106	150902	57	100.00	KONEX			N	N	N	N		N	13390	390	2	3.00	3247070	254	111.40	13000	13430	12750	14950	11050	13000	12783.74	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	387	90.47	2.77	12	0.01	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
148	20231106	140858	57	100.00	KONEX			N	N	N	N		N	13390	390	2	3.00	3247070	254	111.40	13000	13430	12750	14950	11050	13000	12783.74	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	387	90.47	2.77	12	0.01	148.00	4839.00	17400	20230804	-23.05	11180	20230601	19.77	17400	-23.05	20230804	11180	19.77	20230601	17400	-23.05	20230804	11180	19.77	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
149	20231106	130906	57	100.00	KONEX			N	N	N	N		N	13430	430	2	3.31	1065110	83	36.40	13000	13430	12750	14950	11050	13000	12832.65	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
150	20231106	120904	57	100.00	KONEX			N	N	N	N		N	13430	430	2	3.31	1065110	83	36.40	13000	13430	12750	14950	11050	13000	12832.65	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	388	90.74	2.78	12	0.00	148.00	4839.00	17400	20230804	-22.82	11180	20230601	20.13	17400	-22.82	20230804	11180	20.13	20230601	17400	-22.82	20230804	11180	20.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
151	20231106	110902	57	100.00	KONEX			N	N	N	N		N	12750	-250	5	-1.92	1038250	81	35.53	13000	13000	12750	14950	11050	13000	12817.90	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
152	20231106	100837	57	100.00	KONEX			N	N	N	N		N	12750	-250	5	-1.92	1038250	81	35.53	13000	13000	12750	14950	11050	13000	12817.90	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	369	86.15	2.63	12	0.00	148.00	4839.00	17400	20230804	-26.72	11180	20230601	14.04	17400	-26.72	20230804	11180	14.04	20230601	17400	-26.72	20230804	11180	14.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
153	20231106	090901	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13673	13336	12693	12356	11713	13015	12035	14	1950	500	8320	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
154	20231103	160851	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	2871470	228	0.00	13030	13030	12050	15520	11480	13500	12594.17	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	376	87.84	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
155	20231103	150846	57	100.00	KONEX			N	N	N	N		N	13010	-490	5	-3.63	2468470	197	0.00	13030	13030	12050	15520	11480	13500	12530.30	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	376	87.91	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.23	11180	20230601	16.37	17400	-25.23	20230804	11180	16.37	20230601	17400	-25.23	20230804	11180	16.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
156	20231103	140846	57	100.00	KONEX			N	N	N	N		N	13010	-490	5	-3.63	2468470	197	0.00	13030	13030	12050	15520	11480	13500	12530.30	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	376	87.91	2.69	12	0.01	148.00	4839.00	17400	20230804	-25.23	11180	20230601	16.37	17400	-25.23	20230804	11180	16.37	20230601	17400	-25.23	20230804	11180	16.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
157	20231103	130847	57	100.00	KONEX			N	N	N	N		N	12120	-1380	5	-10.22	2455460	196	0.00	13030	13030	12050	15520	11480	13500	12527.86	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	351	81.89	2.50	12	0.01	148.00	4839.00	17400	20230804	-30.34	11180	20230601	8.41	17400	-30.34	20230804	11180	8.41	20230601	17400	-30.34	20230804	11180	8.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
158	20231103	120845	57	100.00	KONEX			N	N	N	N		N	12120	-1380	5	-10.22	2455460	196	0.00	13030	13030	12050	15520	11480	13500	12527.86	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	351	81.89	2.50	12	0.01	148.00	4839.00	17400	20230804	-30.34	11180	20230601	8.41	17400	-30.34	20230804	11180	8.41	20230601	17400	-30.34	20230804	11180	8.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
159	20231103	110854	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
160	20231103	100836	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
161	20231103	090842	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
162	20231102	160841	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
163	20231102	150850	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
164	20231102	140836	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
165	20231102	130840	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
166	20231102	120838	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
167	20231102	110836	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
168	20231102	100838	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
169	20231102	090843	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
170	20231101	160834	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1511900	112	11200.00	13490	13500	13490	15520	11480	13500	13499.11	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
171	20231101	150834	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1012400	75	7500.00	13490	13500	13490	15520	11480	13500	13498.67	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
172	20231101	140828	57	100.00	KONEX			N	N	N	N		N	13490	-10	5	-0.07	13490	1	100.00	13490	13490	13490	15520	11480	13500	13490.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
173	20231101	130836	57	100.00	KONEX			N	N	N	N		N	13490	-10	5	-0.07	13490	1	100.00	13490	13490	13490	15520	11480	13500	13490.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	390	91.15	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.47	11180	20230601	20.66	17400	-22.47	20230804	11180	20.66	20230601	17400	-22.47	20230804	11180	20.66	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
174	20231101	120854	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
175	20231101	110901	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
176	20231101	100848	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
177	20231101	090849	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N