KissMeData/354390/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	161246	57	100.00	KONEX			N	N	N	N		N	6280	-10	5	-0.16	6280	1	0.10	6280	6280	6280	7230	5350	6290	6280.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20231130	151244	57	100.00	KONEX			N	N	N	N		N	6280	-10	5	-0.16	6280	1	0.10	6280	6280	6280	7230	5350	6290	6280.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20231130	141241	57	100.00	KONEX			N	N	N	N		N	6280	-10	5	-0.16	6280	1	0.10	6280	6280	6280	7230	5350	6290	6280.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20231130	131240	57	100.00	KONEX			N	N	N	N		N	6280	-10	5	-0.16	6280	1	0.10	6280	6280	6280	7230	5350	6290	6280.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.74	5070	20230414	23.87	9200	-31.74	20231005	5070	23.87	20230414	9200	-31.74	20231005	5070	23.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20231130	121256	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	262.08	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20231130	111249	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	262.08	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20231130	101242	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	262.08	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20231130	091242	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6563	6426	6213	6076	5863	6320	5970	175	940	2500	3770	10	1	7018247	441	262.08	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20231129	161236	57	100.00	KONEX			N	N	N	N		N	6290	-70	5	-1.10	6012640	1002	100200.00	6350	6350	6000	7310	5410	6360	6000.64	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	441	262.08	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20231129	151247	57	100.00	KONEX			N	N	N	N		N	6290	-70	5	-1.10	6012640	1002	100200.00	6350	6350	6000	7310	5410	6360	6000.64	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	441	262.08	1.79	12	0.01	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20231129	141239	57	100.00	KONEX			N	N	N	N		N	6350	-10	5	-0.16	6350	1	100.00	6350	6350	6350	7310	5410	6360	6350.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20231129	131241	57	100.00	KONEX			N	N	N	N		N	6350	-10	5	-0.16	6350	1	100.00	6350	6350	6350	7310	5410	6360	6350.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20231129	121242	57	100.00	KONEX			N	N	N	N		N	6350	-10	5	-0.16	6350	1	100.00	6350	6350	6350	7310	5410	6360	6350.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20231129	111243	57	100.00	KONEX			N	N	N	N		N	6350	-10	5	-0.16	6350	1	100.00	6350	6350	6350	7310	5410	6360	6350.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20231129	101240	57	100.00	KONEX			N	N	N	N		N	6350	-10	5	-0.16	6350	1	100.00	6350	6350	6350	7310	5410	6360	6350.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20231129	091234	57	100.00	KONEX			N	N	N	N		N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	175	950	2500	3810	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20231128	161234	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20231128	151110	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20231128	141231	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20231128	131227	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20231128	121234	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20231128	111235	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20231128	101229	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20231128	091229	57	100.00	KONEX			N	N	N	N		N	6360	100	2	1.60	6360	1	0.00	6360	6360	6360	7190	5330	6260	6360.00	0.00	0	0	6260	6260	6260	6260	6260	6260	6260	175	930	2500	3750	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20231127	161220	57	100.00	KONEX			N	N	N	N		N	6260	-110	5	-1.73	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	439	260.83	1.78	12	0.00	24.00	3513.00	9200	20231005	-31.96	5070	20230414	23.47	9200	-31.96	20231005	5070	23.47	20230414	9200	-31.96	20231005	5070	23.47	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20231127	151234	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20231127	141230	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20231127	131234	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20231127	121240	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20231127	111218	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20231127	101216	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20231127	091219	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	175	950	2500	3820	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20231124	161213	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20231124	151221	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20231124	141217	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20231124	131215	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20231124	121223	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20231124	111219	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20231124	101221	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20231124	091213	57	100.00	KONEX			N	N	N	N		N	6370	20	2	0.31	6370	1	50.00	6370	6370	6370	7300	5400	6350	6370.00	0.00	0	0	6356	6352	6346	6342	6336	6355	6345	175	950	2500	3810	10	1	7018247	447	265.42	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.76	5070	20230414	25.64	9200	-30.76	20231005	5070	25.64	20230414	9200	-30.76	20231005	5070	25.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20231123	161157	57	100.00	KONEX			N	N	N	N		N	6350	10	2	0.16	12690	2	66.67	6340	6350	6340	7290	5390	6340	6345.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20231123	151240	57	100.00	KONEX			N	N	N	N		N	6350	10	2	0.16	12690	2	66.67	6340	6350	6340	7290	5390	6340	6345.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20231123	141240	57	100.00	KONEX			N	N	N	N		N	6350	10	2	0.16	12690	2	66.67	6340	6350	6340	7290	5390	6340	6345.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20231123	131239	57	100.00	KONEX			N	N	N	N		N	6350	10	2	0.16	12690	2	66.67	6340	6350	6340	7290	5390	6340	6345.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20231123	121217	57	100.00	KONEX			N	N	N	N		N	6350	10	2	0.16	12690	2	66.67	6340	6350	6340	7290	5390	6340	6345.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20231123	111250	57	100.00	KONEX			N	N	N	N		N	6350	10	2	0.16	12690	2	66.67	6340	6350	6340	7290	5390	6340	6345.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20231123	101223	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	6340	1	33.33	6340	6340	6340	7290	5390	6340	6340.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	445	264.17	1.80	12	0.00	24.00	3513.00	9200	20231005	-31.09	5070	20230414	25.05	9200	-31.09	20231005	5070	25.05	20230414	9200	-31.09	20231005	5070	25.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20231123	091216	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6366	6352	6346	6332	6326	6350	6330	175	950	2500	3800	10	1	7018247	445	264.17	1.80	12	0.00	24.00	3513.00	9200	20231005	-31.09	5070	20230414	25.05	9200	-31.09	20231005	5070	25.05	20230414	9200	-31.09	20231005	5070	25.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20231122	161131	57	100.00	KONEX			N	N	N	N		N	6340	240	2	3.93	19040	3	42.86	6360	6360	6340	7010	5190	6100	6346.67	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	445	264.17	1.80	12	0.00	24.00	3513.00	9200	20231005	-31.09	5070	20230414	25.05	9200	-31.09	20231005	5070	25.05	20230414	9200	-31.09	20231005	5070	25.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20231122	151157	57	100.00	KONEX			N	N	N	N		N	6340	240	2	3.93	19040	3	42.86	6360	6360	6340	7010	5190	6100	6346.67	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	445	264.17	1.80	12	0.00	24.00	3513.00	9200	20231005	-31.09	5070	20230414	25.05	9200	-31.09	20231005	5070	25.05	20230414	9200	-31.09	20231005	5070	25.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20231122	141147	57	100.00	KONEX			N	N	N	N		N	6340	240	2	3.93	19040	3	42.86	6360	6360	6340	7010	5190	6100	6346.67	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	445	264.17	1.80	12	0.00	24.00	3513.00	9200	20231005	-31.09	5070	20230414	25.05	9200	-31.09	20231005	5070	25.05	20230414	9200	-31.09	20231005	5070	25.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20231122	131225	57	100.00	KONEX			N	N	N	N		N	6360	260	2	4.26	6360	1	14.29	6360	6360	6360	7010	5190	6100	6360.00	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20231122	121233	57	100.00	KONEX			N	N	N	N		N	6360	260	2	4.26	6360	1	14.29	6360	6360	6360	7010	5190	6100	6360.00	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20231122	111326	57	100.00	KONEX			N	N	N	N		N	6360	260	2	4.26	6360	1	14.29	6360	6360	6360	7010	5190	6100	6360.00	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20231122	101245	57	100.00	KONEX			N	N	N	N		N	6360	260	2	4.26	6360	1	14.29	6360	6360	6360	7010	5190	6100	6360.00	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20231122	091152	57	100.00	KONEX			N	N	N	N		N	6360	260	2	4.26	6360	1	14.29	6360	6360	6360	7010	5190	6100	6360.00	0.00	0	0	6500	6300	6150	5950	5800	6400	6050	175	910	2500	3660	10	1	7018247	446	265.00	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.87	5070	20230414	25.44	9200	-30.87	20231005	5070	25.44	20230414	9200	-30.87	20231005	5070	25.44	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20231121	161147	57	100.00	KONEX			N	N	N	N		N	6100	100	2	1.67	42750	7	175.00	6000	6350	6000	6900	5100	6000	6107.14	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	428	254.17	1.74	12	0.00	24.00	3513.00	9200	20231005	-33.70	5070	20230414	20.32	9200	-33.70	20231005	5070	20.32	20230414	9200	-33.70	20231005	5070	20.32	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20231121	151152	57	100.00	KONEX			N	N	N	N		N	6300	300	2	5.00	36650	6	150.00	6000	6350	6000	6900	5100	6000	6108.33	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20231121	141134	57	100.00	KONEX			N	N	N	N		N	6300	300	2	5.00	36650	6	150.00	6000	6350	6000	6900	5100	6000	6108.33	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	442	262.50	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.52	5070	20230414	24.26	9200	-31.52	20231005	5070	24.26	20230414	9200	-31.52	20231005	5070	24.26	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20231121	131123	57	100.00	KONEX			N	N	N	N		N	6350	350	2	5.83	30350	5	125.00	6000	6350	6000	6900	5100	6000	6070.00	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20231121	121126	57	100.00	KONEX			N	N	N	N		N	6350	350	2	5.83	30350	5	125.00	6000	6350	6000	6900	5100	6000	6070.00	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20231121	111119	57	100.00	KONEX			N	N	N	N		N	6350	350	2	5.83	30350	5	125.00	6000	6350	6000	6900	5100	6000	6070.00	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	9200	20231005	-30.98	5070	20230414	25.25	9200	-30.98	20231005	5070	25.25	20230414	9200	-30.98	20231005	5070	25.25	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20231121	101051	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	9200	-34.78	20231005	5070	18.34	20230414	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20231121	091110	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6760	6380	6190	5810	5620	6285	5715	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	9200	-34.78	20231005	5070	18.34	20230414	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20231120	161114	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	24770	4	1.89	6570	6570	6000	6900	5100	6000	6192.50	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	9200	-34.78	20231005	5070	18.34	20230414	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20231120	151126	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	24770	4	1.89	6570	6570	6000	6900	5100	6000	6192.50	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	9200	-34.78	20231005	5070	18.34	20230414	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20231120	141126	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	24770	4	1.89	6570	6570	6000	6900	5100	6000	6192.50	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	9200	-34.78	20231005	5070	18.34	20230414	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20231120	131115	57	100.00	KONEX			N	N	N	N		N	6570	570	2	9.50	6570	1	0.47	6570	6570	6570	6900	5100	6000	6570.00	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	461	273.75	1.87	12	0.00	24.00	3513.00	9200	20231005	-28.59	5070	20230414	29.59	9200	-28.59	20231005	5070	29.59	20230414	9200	-28.59	20231005	5070	29.59	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20231120	121123	57	100.00	KONEX			N	N	N	N		N	6570	570	2	9.50	6570	1	0.47	6570	6570	6570	6900	5100	6000	6570.00	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	461	273.75	1.87	12	0.00	24.00	3513.00	9200	20231005	-28.59	5070	20230414	29.59	9200	-28.59	20231005	5070	29.59	20230414	9200	-28.59	20231005	5070	29.59	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20231120	111114	57	100.00	KONEX			N	N	N	N		N	6570	570	2	9.50	6570	1	0.47	6570	6570	6570	6900	5100	6000	6570.00	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	461	273.75	1.87	12	0.00	24.00	3513.00	9200	20231005	-28.59	5070	20230414	29.59	9200	-28.59	20231005	5070	29.59	20230414	9200	-28.59	20231005	5070	29.59	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20231120	101113	57	100.00	KONEX			N	N	N	N		N	6570	570	2	9.50	6570	1	0.47	6570	6570	6570	6900	5100	6000	6570.00	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	461	273.75	1.87	12	0.00	24.00	3513.00	9200	20231005	-28.59	5070	20230414	29.59	9200	-28.59	20231005	5070	29.59	20230414	9200	-28.59	20231005	5070	29.59	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20231120	091125	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	8720	7360	6680	5320	4640	7020	4980	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	9200	-34.78	20231005	5070	18.34	20230414	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20231117	161149	57	100.00	KONEX			N	N	N	N		N	6000	-1000	5	-14.29	1285480	212	7066.67	7020	8040	6000	8050	5950	7000	6063.58	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	9200	20231005	-34.78	5070	20230414	18.34	9200	-34.78	20231005	5070	18.34	20230414	9200	-34.78	20231005	5070	18.34	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20231117	151156	57	100.00	KONEX			N	N	N	N		N	8040	1040	2	14.86	85480	12	400.00	7020	8040	7000	8050	5950	7000	7123.33	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	564	335.00	2.29	12	0.00	24.00	3513.00	9200	20231005	-12.61	5070	20230414	58.58	9200	-12.61	20231005	5070	58.58	20230414	9200	-12.61	20231005	5070	58.58	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20231117	141149	57	100.00	KONEX			N	N	N	N		N	8040	1040	2	14.86	85480	12	400.00	7020	8040	7000	8050	5950	7000	7123.33	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	564	335.00	2.29	12	0.00	24.00	3513.00	9200	20231005	-12.61	5070	20230414	58.58	9200	-12.61	20231005	5070	58.58	20230414	9200	-12.61	20231005	5070	58.58	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20231117	131147	57	100.00	KONEX			N	N	N	N		N	8040	1040	2	14.86	85480	12	400.00	7020	8040	7000	8050	5950	7000	7123.33	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	564	335.00	2.29	12	0.00	24.00	3513.00	9200	20231005	-12.61	5070	20230414	58.58	9200	-12.61	20231005	5070	58.58	20230414	9200	-12.61	20231005	5070	58.58	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20231117	121149	57	100.00	KONEX			N	N	N	N		N	8040	1040	2	14.86	85480	12	400.00	7020	8040	7000	8050	5950	7000	7123.33	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	564	335.00	2.29	12	0.00	24.00	3513.00	9200	20231005	-12.61	5070	20230414	58.58	9200	-12.61	20231005	5070	58.58	20230414	9200	-12.61	20231005	5070	58.58	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20231117	111156	57	100.00	KONEX			N	N	N	N		N	7050	50	2	0.71	77440	11	366.67	7020	7050	7000	8050	5950	7000	7040.00	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20231117	101152	57	100.00	KONEX			N	N	N	N		N	7020	20	2	0.29	7020	1	33.33	7020	7020	7020	8050	5950	7000	7020.00	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	493	292.50	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.70	5070	20230414	38.46	9200	-23.70	20231005	5070	38.46	20230414	9200	-23.70	20231005	5070	38.46	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20231117	091152	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7646	7322	6716	6392	5786	7020	6090	175	1050	2500	4200	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	9200	-23.91	20231005	5070	38.07	20230414	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20231116	161149	57	100.00	KONEX			N	N	N	N		N	7000	10	2	0.14	20150	3	0.00	7040	7040	6110	8030	5950	6990	6716.67	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9200	20231005	-23.91	5070	20230414	38.07	9200	-23.91	20231005	5070	38.07	20230414	9200	-23.91	20231005	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20231116	151142	57	100.00	KONEX			N	N	N	N		N	7040	50	2	0.72	7040	1	0.00	7040	7040	7040	8030	5950	6990	7040.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20231116	141119	57	100.00	KONEX			N	N	N	N		N	7040	50	2	0.72	7040	1	0.00	7040	7040	7040	8030	5950	6990	7040.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20231116	131142	57	100.00	KONEX			N	N	N	N		N	7040	50	2	0.72	7040	1	0.00	7040	7040	7040	8030	5950	6990	7040.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20231116	121143	57	100.00	KONEX			N	N	N	N		N	7040	50	2	0.72	7040	1	0.00	7040	7040	7040	8030	5950	6990	7040.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20231116	111143	57	100.00	KONEX			N	N	N	N		N	7040	50	2	0.72	7040	1	0.00	7040	7040	7040	8030	5950	6990	7040.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20231116	101142	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20231116	091148	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	175	1040	2500	4190	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20231115	161022	57	100.00	KONEX			N	N	N	N		N	6990	-40	5	-0.57	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20231115	151203	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20231115	141200	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20231115	131201	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20231115	121202	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20231115	111216	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20231115	101206	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20231115	091155	57	100.00	KONEX			N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	8080	5980	7030	0.00	0.00	0	0	7030	7030	7030	7030	7030	7030	7030	175	1050	2500	4210	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20231114	161137	57	100.00	KONEX			N	N	N	N		N	7030	100	2	1.44	7030	1	0.00	7030	7030	7030	7960	5900	6930	7030.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20231114	151144	57	100.00	KONEX			N	N	N	N		N	7030	100	2	1.44	7030	1	0.00	7030	7030	7030	7960	5900	6930	7030.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20231114	141140	57	100.00	KONEX			N	N	N	N		N	7030	100	2	1.44	7030	1	0.00	7030	7030	7030	7960	5900	6930	7030.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20231114	131142	57	100.00	KONEX			N	N	N	N		N	7030	100	2	1.44	7030	1	0.00	7030	7030	7030	7960	5900	6930	7030.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20231114	121145	57	100.00	KONEX			N	N	N	N		N	7030	100	2	1.44	7030	1	0.00	7030	7030	7030	7960	5900	6930	7030.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20231114	111155	57	100.00	KONEX			N	N	N	N		N	7030	100	2	1.44	7030	1	0.00	7030	7030	7030	7960	5900	6930	7030.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20231114	101143	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	486	288.75	1.97	12	0.00	24.00	3513.00	9200	20231005	-24.67	5070	20230414	36.69	9200	-24.67	20231005	5070	36.69	20230414	9200	-24.67	20231005	5070	36.69	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20231114	091129	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	6930	6930	6930	6930	6930	6930	6930	175	1030	2500	4150	10	1	7018247	486	288.75	1.97	12	0.00	24.00	3513.00	9200	20231005	-24.67	5070	20230414	36.69	9200	-24.67	20231005	5070	36.69	20230414	9200	-24.67	20231005	5070	36.69	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20231113	161122	57	100.00	KONEX			N	N	N	N		N	6930	-110	5	-1.56	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	486	288.75	1.97	12	0.00	24.00	3513.00	9200	20231005	-24.67	5070	20230414	36.69	9200	-24.67	20231005	5070	36.69	20230414	9200	-24.67	20231005	5070	36.69	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20231113	151115	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20231113	141117	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20231113	131115	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20231113	121119	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20231113	111113	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20231113	101112	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20231113	091121	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	175	1050	2500	4220	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20231110	161133	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20231110	151139	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20231110	141124	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20231110	131125	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20231110	121133	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20231110	111111	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20231110	101125	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20231110	091105	57	100.00	KONEX			N	N	N	N		N	7040	70	2	1.00	7040	1	0.00	7040	7040	7040	8010	5930	6970	7040.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	175	1040	2500	4180	10	1	7018247	494	293.33	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.48	5070	20230414	38.86	9200	-23.48	20231005	5070	38.86	20230414	9200	-23.48	20231005	5070	38.86	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20231109	161058	57	100.00	KONEX			N	N	N	N		N	6970	-80	5	-1.13	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20231109	151058	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20231109	141053	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20231109	131057	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20231109	121101	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20231109	111056	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20231109	101051	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20231109	091059	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7730	7390	6710	6370	5690	7560	6540	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20231108	161049	57	100.00	KONEX			N	N	N	N		N	7050	60	2	0.86	855090	123	4100.00	6950	7050	6030	8030	5950	6990	6951.95	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20231108	151054	57	100.00	KONEX			N	N	N	N		N	6030	-960	5	-13.73	848040	122	4066.67	6950	7050	6030	8030	5950	6990	6951.15	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	423	251.25	1.72	12	0.00	24.00	3513.00	9200	20231005	-34.46	5070	20230414	18.93	9200	-34.46	20231005	5070	18.93	20230414	9200	-34.46	20231005	5070	18.93	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20231108	141047	57	100.00	KONEX			N	N	N	N		N	7050	60	2	0.86	842010	121	4033.33	6950	7050	6950	8030	5950	6990	6958.76	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20231108	131045	57	100.00	KONEX			N	N	N	N		N	6950	-40	5	-0.57	660250	95	3166.67	6950	6950	6950	8030	5950	6990	6950.00	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	488	289.58	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.46	5070	20230414	37.08	9200	-24.46	20231005	5070	37.08	20230414	9200	-24.46	20231005	5070	37.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20231108	121041	57	100.00	KONEX			N	N	N	N		N	6950	-40	5	-0.57	660250	95	3166.67	6950	6950	6950	8030	5950	6990	6950.00	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	488	289.58	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.46	5070	20230414	37.08	9200	-24.46	20231005	5070	37.08	20230414	9200	-24.46	20231005	5070	37.08	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20231108	111051	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20231108	101048	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20231108	091046	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6670	6320	5650	7005	5985	175	1040	2500	4190	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20231107	161047	57	100.00	KONEX			N	N	N	N		N	6990	20	2	0.29	20010	3	5.77	7020	7020	6000	8010	5930	6970	6670.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20231107	151050	57	100.00	KONEX			N	N	N	N		N	6990	20	2	0.29	20010	3	5.77	7020	7020	6000	8010	5930	6970	6670.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	491	291.25	1.99	12	0.00	24.00	3513.00	9200	20231005	-24.02	5070	20230414	37.87	9200	-24.02	20231005	5070	37.87	20230414	9200	-24.02	20231005	5070	37.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20231107	141050	57	100.00	KONEX			N	N	N	N		N	7020	50	2	0.72	7020	1	1.92	7020	7020	7020	8010	5930	6970	7020.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	493	292.50	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.70	5070	20230414	38.46	9200	-23.70	20231005	5070	38.46	20230414	9200	-23.70	20231005	5070	38.46	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20231107	131052	57	100.00	KONEX			N	N	N	N		N	7020	50	2	0.72	7020	1	1.92	7020	7020	7020	8010	5930	6970	7020.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	493	292.50	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.70	5070	20230414	38.46	9200	-23.70	20231005	5070	38.46	20230414	9200	-23.70	20231005	5070	38.46	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20231107	121045	57	100.00	KONEX			N	N	N	N		N	7020	50	2	0.72	7020	1	1.92	7020	7020	7020	8010	5930	6970	7020.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	493	292.50	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.70	5070	20230414	38.46	9200	-23.70	20231005	5070	38.46	20230414	9200	-23.70	20231005	5070	38.46	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20231107	111046	57	100.00	KONEX			N	N	N	N		N	7020	50	2	0.72	7020	1	1.92	7020	7020	7020	8010	5930	6970	7020.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	493	292.50	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.70	5070	20230414	38.46	9200	-23.70	20231005	5070	38.46	20230414	9200	-23.70	20231005	5070	38.46	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20231107	101058	57	100.00	KONEX			N	N	N	N		N	7020	50	2	0.72	7020	1	1.92	7020	7020	7020	8010	5930	6970	7020.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	493	292.50	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.70	5070	20230414	38.46	9200	-23.70	20231005	5070	38.46	20230414	9200	-23.70	20231005	5070	38.46	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20231107	091034	57	100.00	KONEX			N	N	N	N		N	7020	50	2	0.72	7020	1	1.92	7020	7020	7020	8010	5930	6970	7020.00	0.00	0	0	7690	7330	6670	6310	5650	7000	5980	175	1040	2500	4180	10	1	7018247	493	292.50	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.70	5070	20230414	38.46	9200	-23.70	20231005	5070	38.46	20230414	9200	-23.70	20231005	5070	38.46	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20231106	161022	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	314500	52	81.25	7030	7030	6010	8010	5930	6970	6048.08	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20231106	151028	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	314500	52	81.25	7030	7030	6010	8010	5930	6970	6048.08	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20231106	141022	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	314500	52	81.25	7030	7030	6010	8010	5930	6970	6048.08	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20231106	131032	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	314500	52	81.25	7030	7030	6010	8010	5930	6970	6048.08	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20231106	121029	57	100.00	KONEX			N	N	N	N		N	7030	60	2	0.86	7030	1	1.56	7030	7030	7030	8010	5930	6970	7030.00	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20231106	111026	57	100.00	KONEX			N	N	N	N		N	7030	60	2	0.86	7030	1	1.56	7030	7030	7030	8010	5930	6970	7030.00	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20231106	101001	57	100.00	KONEX			N	N	N	N		N	7030	60	2	0.86	7030	1	1.56	7030	7030	7030	8010	5930	6970	7030.00	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20231106	091026	57	100.00	KONEX			N	N	N	N		N	7030	60	2	0.86	7030	1	1.56	7030	7030	7030	8010	5930	6970	7030.00	0.00	0	0	7283	7126	6813	6656	6343	7205	6735	175	1040	2500	4180	10	1	7018247	493	292.92	2.00	12	0.00	24.00	3513.00	9200	20231005	-23.59	5070	20230414	38.66	9200	-23.59	20231005	5070	38.66	20230414	9200	-23.59	20231005	5070	38.66	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
154	20231103	161014	57	100.00	KONEX			N	N	N	N		N	6970	-80	5	-1.13	416470	64	0.00	6500	6970	6500	8100	6000	7050	6507.34	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
155	20231103	151010	57	100.00	KONEX			N	N	N	N		N	6970	-80	5	-1.13	416470	64	0.00	6500	6970	6500	8100	6000	7050	6507.34	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
156	20231103	141011	57	100.00	KONEX			N	N	N	N		N	6970	-80	5	-1.13	416470	64	0.00	6500	6970	6500	8100	6000	7050	6507.34	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
157	20231103	131010	57	100.00	KONEX			N	N	N	N		N	6970	-80	5	-1.13	416470	64	0.00	6500	6970	6500	8100	6000	7050	6507.34	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
158	20231103	121007	57	100.00	KONEX			N	N	N	N		N	6970	-80	5	-1.13	416470	64	0.00	6500	6970	6500	8100	6000	7050	6507.34	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
159	20231103	111017	57	100.00	KONEX			N	N	N	N		N	6970	-80	5	-1.13	416470	64	0.00	6500	6970	6500	8100	6000	7050	6507.34	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	489	290.42	1.98	12	0.00	24.00	3513.00	9200	20231005	-24.24	5070	20230414	37.48	9200	-24.24	20231005	5070	37.48	20230414	9200	-24.24	20231005	5070	37.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
160	20231103	100958	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
161	20231103	091003	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	175	1050	2500	4230	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
162	20231102	161002	57	100.00	KONEX			N	N	N	N		N	7050	-80	5	-1.12	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	495	293.75	2.01	12	0.00	24.00	3513.00	9200	20231005	-23.37	5070	20230414	39.05	9200	-23.37	20231005	5070	39.05	20230414	9200	-23.37	20231005	5070	39.05	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
163	20231102	151014	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
164	20231102	140959	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
165	20231102	131001	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
166	20231102	120959	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
167	20231102	110957	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
168	20231102	100958	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
169	20231102	091005	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7130	7130	7130	7130	7130	7130	7130	175	1060	2500	4270	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
170	20231101	160955	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
171	20231101	150956	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
172	20231101	140947	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
173	20231101	130956	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
174	20231101	121020	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
175	20231101	111027	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
176	20231101	101010	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
177	20231101	091013	57	100.00	KONEX			N	N	N	N		N	7130	920	2	14.81	7130	1	50.00	7130	7130	7130	7140	5280	6210	7130.00	0.00	0	0	7543	6876	6543	5876	5543	6710	5710	175	930	2500	3720	10	1	7018247	500	297.08	2.03	12	0.00	24.00	3513.00	9200	20231005	-22.50	5070	20230414	40.63	9200	-22.50	20231005	5070	40.63	20230414	9200	-22.50	20231005	5070	40.63	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N