KissMeData/446440/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	161352	57	100.00	KONEX			N	N	N	N		N	10400	-90	5	-0.86	1537000	150	137.61	10170	10400	10170	12060	8920	10490	10246.67	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	239	-6.03	4.97	12	0.01	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20231130	151350	57	100.00	KONEX			N	N	N	N		N	10400	-90	5	-0.86	1537000	150	137.61	10170	10400	10170	12060	8920	10490	10246.67	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	239	-6.03	4.97	12	0.01	-1725.00	2092.00	30000	20230731	-65.33	9000	20231027	15.56	30000	-65.33	20230731	9000	15.56	20231027	30000	-65.33	20230731	9000	15.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20231130	141346	57	100.00	KONEX			N	N	N	N		N	10170	-320	5	-3.05	1017000	100	91.74	10170	10170	10170	12060	8920	10490	10170.00	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	234	-5.90	4.86	12	0.00	-1725.00	2092.00	30000	20230731	-66.10	9000	20231027	13.00	30000	-66.10	20230731	9000	13.00	20231027	30000	-66.10	20230731	9000	13.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20231130	131345	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20231130	121401	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20231130	111354	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20231130	101347	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20231130	091347	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10816	10652	10326	10162	9836	10735	10245	11	1570	500	6290	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20231129	161339	57	100.00	KONEX			N	N	N	N		N	10490	-480	5	-4.38	1090490	109	93.16	10000	10490	10000	12610	9330	10970	10004.50	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20231129	151351	57	100.00	KONEX			N	N	N	N		N	10490	-480	5	-4.38	1090490	109	93.16	10000	10490	10000	12610	9330	10970	10004.50	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20231129	141344	57	100.00	KONEX			N	N	N	N		N	10490	-480	5	-4.38	1090490	109	93.16	10000	10490	10000	12610	9330	10970	10004.50	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20231129	131344	57	100.00	KONEX			N	N	N	N		N	10490	-480	5	-4.38	1090490	109	93.16	10000	10490	10000	12610	9330	10970	10004.50	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	241	-6.08	5.01	12	0.00	-1725.00	2092.00	30000	20230731	-65.03	9000	20231027	16.56	30000	-65.03	20230731	9000	16.56	20231027	30000	-65.03	20230731	9000	16.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20231129	121346	57	100.00	KONEX			N	N	N	N		N	10000	-970	5	-8.84	780000	78	66.67	10000	10000	10000	12610	9330	10970	10000.00	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20231129	111348	57	100.00	KONEX			N	N	N	N		N	10000	-970	5	-8.84	780000	78	66.67	10000	10000	10000	12610	9330	10970	10000.00	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20231129	101345	57	100.00	KONEX			N	N	N	N		N	10000	-970	5	-8.84	580000	58	49.57	10000	10000	10000	12610	9330	10970	10000.00	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20231129	091338	57	100.00	KONEX			N	N	N	N		N	10000	-970	5	-8.84	320000	32	27.35	10000	10000	10000	12610	9330	10970	10000.00	0.00	0	0	12823	11896	10923	9996	9023	11410	9510	11	1640	500	6580	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20231128	161338	57	100.00	KONEX			N	N	N	N		N	10970	30	2	0.27	1171770	117	31.54	11850	11850	9950	12580	9300	10940	10015.13	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	252	-6.36	5.24	12	0.01	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20231128	151206	57	100.00	KONEX			N	N	N	N		N	10970	30	2	0.27	1171770	117	31.54	11850	11850	9950	12580	9300	10940	10015.13	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	252	-6.36	5.24	12	0.01	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20231128	141329	57	100.00	KONEX			N	N	N	N		N	10970	30	2	0.27	1171770	117	31.54	11850	11850	9950	12580	9300	10940	10015.13	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	252	-6.36	5.24	12	0.01	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20231128	131329	57	100.00	KONEX			N	N	N	N		N	10000	-940	5	-8.59	1149830	115	31.00	11850	11850	9950	12580	9300	10940	9998.52	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20231128	121337	57	100.00	KONEX			N	N	N	N		N	10000	-940	5	-8.59	1149830	115	31.00	11850	11850	9950	12580	9300	10940	9998.52	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20231128	111338	57	100.00	KONEX			N	N	N	N		N	9950	-990	5	-9.05	730830	73	19.68	11850	11850	9950	12580	9300	10940	10011.37	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	229	-5.77	4.76	12	0.00	-1725.00	2092.00	30000	20230731	-66.83	9000	20231027	10.56	30000	-66.83	20230731	9000	10.56	20231027	30000	-66.83	20230731	9000	10.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20231128	101333	57	100.00	KONEX			N	N	N	N		N	10980	40	2	0.37	421830	42	11.32	11850	11850	9950	12580	9300	10940	10043.57	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20231128	091332	57	100.00	KONEX			N	N	N	N		N	11850	910	2	8.32	11850	1	0.27	11850	11850	11850	12580	9300	10940	11850.00	0.00	0	0	12020	11480	10630	10090	9240	11750	10360	11	1640	500	6560	10	1	2297504	272	-6.87	5.66	12	0.00	-1725.00	2092.00	30000	20230731	-60.50	9000	20231027	31.67	30000	-60.50	20230731	9000	31.67	20231027	30000	-60.50	20230731	9000	31.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20231127	161322	57	100.00	KONEX			N	N	N	N		N	10940	-560	5	-4.87	3688700	371	60.72	9800	11170	9780	13220	9780	11500	9942.59	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	251	-6.34	5.23	12	0.02	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20231127	151337	57	100.00	KONEX			N	N	N	N		N	10970	-530	5	-4.61	3524600	356	58.27	9800	11170	9780	13220	9780	11500	9900.56	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	252	-6.36	5.24	12	0.02	-1725.00	2092.00	30000	20230731	-63.43	9000	20231027	21.89	30000	-63.43	20230731	9000	21.89	20231027	30000	-63.43	20230731	9000	21.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20231127	141334	57	100.00	KONEX			N	N	N	N		N	10000	-1500	5	-13.04	2301530	234	38.30	9800	11170	9780	13220	9780	11500	9835.60	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20231127	131337	57	100.00	KONEX			N	N	N	N		N	10000	-1500	5	-13.04	1991530	203	33.22	9800	11170	9780	13220	9780	11500	9810.49	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20231127	121343	57	100.00	KONEX			N	N	N	N		N	10000	-1500	5	-13.04	1991530	203	33.22	9800	11170	9780	13220	9780	11500	9810.49	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20231127	111321	57	100.00	KONEX			N	N	N	N		N	11170	-330	5	-2.87	1791530	183	29.95	9800	11170	9780	13220	9780	11500	9789.78	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	257	-6.48	5.34	12	0.01	-1725.00	2092.00	30000	20230731	-62.77	9000	20231027	24.11	30000	-62.77	20230731	9000	24.11	20231027	30000	-62.77	20230731	9000	24.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20231127	101317	57	100.00	KONEX			N	N	N	N		N	11170	-330	5	-2.87	1791530	183	29.95	9800	11170	9780	13220	9780	11500	9789.78	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	257	-6.48	5.34	12	0.01	-1725.00	2092.00	30000	20230731	-62.77	9000	20231027	24.11	30000	-62.77	20230731	9000	24.11	20231027	30000	-62.77	20230731	9000	24.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20231127	091321	57	100.00	KONEX			N	N	N	N		N	9780	-1720	4	-14.96	1780360	182	29.79	9800	9800	9780	13220	9780	11500	9782.20	0.00	0	0	12720	12110	11390	10780	10060	12415	11085	11	1720	500	6900	10	1	2297504	225	-5.67	4.67	12	0.01	-1725.00	2092.00	30000	20230731	-67.40	9000	20231027	8.67	30000	-67.40	20230731	9000	8.67	20231027	30000	-67.40	20230731	9000	8.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20231124	161314	57	100.00	KONEX			N	N	N	N		N	11500	830	2	7.78	7250290	611	300.99	10670	12000	10670	12270	9070	10670	11866.27	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	264	-6.67	5.50	12	0.03	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20231124	151324	57	100.00	KONEX			N	N	N	N		N	11500	830	2	7.78	7250290	611	300.99	10670	12000	10670	12270	9070	10670	11866.27	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	264	-6.67	5.50	12	0.03	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20231124	141319	57	100.00	KONEX			N	N	N	N		N	11500	830	2	7.78	7250290	611	300.99	10670	12000	10670	12270	9070	10670	11866.27	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	264	-6.67	5.50	12	0.03	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20231124	131318	57	100.00	KONEX			N	N	N	N		N	11500	830	2	7.78	7250290	611	300.99	10670	12000	10670	12270	9070	10670	11866.27	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	264	-6.67	5.50	12	0.03	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20231124	121325	57	100.00	KONEX			N	N	N	N		N	12000	1330	2	12.46	7238790	610	300.49	10670	12000	10670	12270	9070	10670	11866.87	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	276	-6.96	5.74	12	0.03	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20231124	111321	57	100.00	KONEX			N	N	N	N		N	12000	1330	2	12.46	7238790	610	300.49	10670	12000	10670	12270	9070	10670	11866.87	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	276	-6.96	5.74	12	0.03	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20231124	101325	57	100.00	KONEX			N	N	N	N		N	12000	1330	2	12.46	7238790	610	300.49	10670	12000	10670	12270	9070	10670	11866.87	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	276	-6.96	5.74	12	0.03	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20231124	091316	57	100.00	KONEX			N	N	N	N		N	12000	1330	2	12.46	7238790	610	300.49	10670	12000	10670	12270	9070	10670	11866.87	0.00	0	0	12603	11636	10813	9846	9023	11225	9435	11	1600	500	6400	10	1	2297504	276	-6.96	5.74	12	0.03	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20231123	161257	57	100.00	KONEX			N	N	N	N		N	10670	20	2	0.19	2050850	203	193.33	11780	11780	9990	12240	9060	10650	10102.71	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	245	-6.19	5.10	12	0.01	-1725.00	2092.00	30000	20230731	-64.43	9000	20231027	18.56	30000	-64.43	20230731	9000	18.56	20231027	30000	-64.43	20230731	9000	18.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20231123	151343	57	100.00	KONEX			N	N	N	N		N	10670	20	2	0.19	2050850	203	193.33	11780	11780	9990	12240	9060	10650	10102.71	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	245	-6.19	5.10	12	0.01	-1725.00	2092.00	30000	20230731	-64.43	9000	20231027	18.56	30000	-64.43	20230731	9000	18.56	20231027	30000	-64.43	20230731	9000	18.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20231123	141343	57	100.00	KONEX			N	N	N	N		N	10670	20	2	0.19	2050850	203	193.33	11780	11780	9990	12240	9060	10650	10102.71	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	245	-6.19	5.10	12	0.01	-1725.00	2092.00	30000	20230731	-64.43	9000	20231027	18.56	30000	-64.43	20230731	9000	18.56	20231027	30000	-64.43	20230731	9000	18.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20231123	131343	57	100.00	KONEX			N	N	N	N		N	10670	20	2	0.19	2050850	203	193.33	11780	11780	9990	12240	9060	10650	10102.71	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	245	-6.19	5.10	12	0.01	-1725.00	2092.00	30000	20230731	-64.43	9000	20231027	18.56	30000	-64.43	20230731	9000	18.56	20231027	30000	-64.43	20230731	9000	18.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20231123	121320	57	100.00	KONEX			N	N	N	N		N	10000	-650	5	-6.10	351780	35	33.33	11780	11780	10000	12240	9060	10650	10050.86	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20231123	111354	57	100.00	KONEX			N	N	N	N		N	10000	-650	5	-6.10	351780	35	33.33	11780	11780	10000	12240	9060	10650	10050.86	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20231123	101326	57	100.00	KONEX			N	N	N	N		N	10000	-650	5	-6.10	311780	31	29.52	11780	11780	10000	12240	9060	10650	10057.42	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9000	20231027	11.11	30000	-66.67	20230731	9000	11.11	20231027	30000	-66.67	20230731	9000	11.11	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20231123	091317	57	100.00	KONEX			N	N	N	N		N	11780	1130	2	10.61	11780	1	0.95	11780	11780	11780	12240	9060	10650	11780.00	0.00	0	0	10956	10802	10726	10572	10496	10765	10535	11	1590	500	6390	10	1	2297504	271	-6.83	5.63	12	0.00	-1725.00	2092.00	30000	20230731	-60.73	9000	20231027	30.89	30000	-60.73	20230731	9000	30.89	20231027	30000	-60.73	20230731	9000	30.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20231122	161230	57	100.00	KONEX			N	N	N	N		N	10650	-330	5	-3.01	1119400	105	99.06	10880	10880	10650	12620	9340	10980	10660.95	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	245	-6.17	5.09	12	0.00	-1725.00	2092.00	30000	20230731	-64.50	9000	20231027	18.33	30000	-64.50	20230731	9000	18.33	20231027	30000	-64.50	20230731	9000	18.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20231122	151257	57	100.00	KONEX			N	N	N	N		N	10650	-330	5	-3.01	1119400	105	99.06	10880	10880	10650	12620	9340	10980	10660.95	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	245	-6.17	5.09	12	0.00	-1725.00	2092.00	30000	20230731	-64.50	9000	20231027	18.33	30000	-64.50	20230731	9000	18.33	20231027	30000	-64.50	20230731	9000	18.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20231122	141247	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20231122	131353	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20231122	121338	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20231122	111435	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20231122	101351	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20231122	091258	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11700	11340	10620	10260	9540	11520	10440	11	1640	500	6580	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20231121	161247	57	100.00	KONEX			N	N	N	N		N	10980	-520	5	-4.52	1053380	106	75.18	10000	10980	9900	13220	9780	11500	9937.55	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20231121	151252	57	100.00	KONEX			N	N	N	N		N	10980	-520	5	-4.52	1053380	106	75.18	10000	10980	9900	13220	9780	11500	9937.55	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20231121	141232	57	100.00	KONEX			N	N	N	N		N	10980	-520	5	-4.52	1053380	106	75.18	10000	10980	9900	13220	9780	11500	9937.55	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20231121	131220	57	100.00	KONEX			N	N	N	N		N	10980	-520	5	-4.52	1053380	106	75.18	10000	10980	9900	13220	9780	11500	9937.55	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	252	-6.37	5.25	12	0.00	-1725.00	2092.00	30000	20230731	-63.40	9000	20231027	22.00	30000	-63.40	20230731	9000	22.00	20231027	30000	-63.40	20230731	9000	22.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20231121	121225	57	100.00	KONEX			N	N	N	N		N	9900	-1600	5	-13.91	1042400	105	74.47	10000	10000	9900	13220	9780	11500	9927.62	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	227	-5.74	4.73	12	0.00	-1725.00	2092.00	30000	20230731	-67.00	9000	20231027	10.00	30000	-67.00	20230731	9000	10.00	20231027	30000	-67.00	20230731	9000	10.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20231121	111217	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	264	-6.67	5.50	12	0.00	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20231121	101146	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	264	-6.67	5.50	12	0.00	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20231121	091204	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	13033	12266	11233	10466	9433	12650	10850	11	1720	500	6900	10	1	2297504	264	-6.67	5.50	12	0.00	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20231120	161209	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1458530	141	542.31	10500	12000	10200	13800	10200	12000	10344.18	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	264	-6.67	5.50	12	0.01	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20231120	151223	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1458530	141	542.31	10500	12000	10200	13800	10200	12000	10344.18	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	264	-6.67	5.50	12	0.01	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20231120	141223	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1458530	141	542.31	10500	12000	10200	13800	10200	12000	10344.18	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	264	-6.67	5.50	12	0.01	-1725.00	2092.00	30000	20230731	-61.67	9000	20231027	27.78	30000	-61.67	20230731	9000	27.78	20231027	30000	-61.67	20230731	9000	27.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20231120	131211	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	1313090	128	492.31	10500	12000	10200	13800	10200	12000	10258.52	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	234	-5.91	4.88	12	0.01	-1725.00	2092.00	30000	20230731	-66.00	9000	20231027	13.33	30000	-66.00	20230731	9000	13.33	20231027	30000	-66.00	20230731	9000	13.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20231120	121219	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	395090	38	146.15	10500	12000	10200	13800	10200	12000	10397.11	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	234	-5.91	4.88	12	0.00	-1725.00	2092.00	30000	20230731	-66.00	9000	20231027	13.33	30000	-66.00	20230731	9000	13.33	20231027	30000	-66.00	20230731	9000	13.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20231120	111211	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	344090	33	126.92	10500	12000	10200	13800	10200	12000	10426.97	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	234	-5.91	4.88	12	0.00	-1725.00	2092.00	30000	20230731	-66.00	9000	20231027	13.33	30000	-66.00	20230731	9000	13.33	20231027	30000	-66.00	20230731	9000	13.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20231120	101208	57	100.00	KONEX			N	N	N	N		N	10200	-1800	4	-15.00	210690	20	76.92	10500	12000	10200	13800	10200	12000	10534.50	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	234	-5.91	4.88	12	0.00	-1725.00	2092.00	30000	20230731	-66.00	9000	20231027	13.33	30000	-66.00	20230731	9000	13.33	20231027	30000	-66.00	20230731	9000	13.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20231120	091221	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	55780	5	19.23	10500	12000	10300	13800	10200	12000	11156.00	0.00	0	0	12666	12332	11666	11332	10666	12500	11500	11	1800	500	7200	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20231117	161248	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	300000	26	40.62	11800	12000	11000	13200	9760	11480	11538.46	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20231117	151255	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	300000	26	40.62	11800	12000	11000	13200	9760	11480	11538.46	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20231117	141249	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	300000	26	40.62	11800	12000	11000	13200	9760	11480	11538.46	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20231117	131247	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	300000	26	40.62	11800	12000	11000	13200	9760	11480	11538.46	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20231117	121249	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	300000	26	40.62	11800	12000	11000	13200	9760	11480	11538.46	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20231117	111256	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	300000	26	40.62	11800	12000	11000	13200	9760	11480	11538.46	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20231117	101252	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	300000	26	40.62	11800	12000	11000	13200	9760	11480	11538.46	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20231117	091251	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	71000	6	9.38	11800	12000	11800	13200	9760	11480	11833.33	0.00	0	0	13373	12426	11953	11006	10533	12190	10770	11	1720	500	6880	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20231116	161248	57	100.00	KONEX			N	N	N	N		N	11480	-2010	5	-14.90	736160	64	304.76	11480	12900	11480	15510	11470	13490	11502.50	0.00	0	0	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.73	9000	20231027	27.56	30000	-61.73	20230731	9000	27.56	20231027	30000	-61.73	20230731	9000	27.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20231116	151241	57	100.00	KONEX			N	N	N	N		N	11480	-2010	5	-14.90	736160	64	304.76	11480	12900	11480	15510	11470	13490	11502.50	0.00	0	0	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.73	9000	20231027	27.56	30000	-61.73	20230731	9000	27.56	20231027	30000	-61.73	20230731	9000	27.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20231116	141218	57	100.00	KONEX			N	N	N	N		N	11490	-2000	5	-14.83	724680	63	300.00	11480	12900	11480	15510	11470	13490	11502.86	0.00	0	0	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20231116	131241	57	100.00	KONEX			N	N	N	N		N	11490	-2000	5	-14.83	724680	63	300.00	11480	12900	11480	15510	11470	13490	11502.86	0.00	0	0	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	264	-6.66	5.49	12	0.00	-1725.00	2092.00	30000	20230731	-61.70	9000	20231027	27.67	30000	-61.70	20230731	9000	27.67	20231027	30000	-61.70	20230731	9000	27.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20231116	121242	57	100.00	KONEX			N	N	N	N		N	12900	-590	5	-4.37	701700	61	290.48	11480	12900	11480	15510	11470	13490	11503.28	0.00	0	0	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	296	-7.48	6.17	12	0.00	-1725.00	2092.00	30000	20230731	-57.00	9000	20231027	43.33	30000	-57.00	20230731	9000	43.33	20231027	30000	-57.00	20230731	9000	43.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20231116	111242	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	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20231116	101240	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	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20231116	091248	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	14490	13990	12990	12490	11490	14240	12740	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20231115	161112	57	100.00	KONEX			N	N	N	N		N	13490	1500	2	12.51	258480	21	20.79	11990	13490	11990	13780	10200	11990	12308.57	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20231115	151306	57	100.00	KONEX			N	N	N	N		N	13490	1500	2	12.51	258480	21	20.79	11990	13490	11990	13780	10200	11990	12308.57	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20231115	141300	57	100.00	KONEX			N	N	N	N		N	13490	1500	2	12.51	258480	21	20.79	11990	13490	11990	13780	10200	11990	12308.57	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20231115	131302	57	100.00	KONEX			N	N	N	N		N	13490	1500	2	12.51	258480	21	20.79	11990	13490	11990	13780	10200	11990	12308.57	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20231115	121302	57	100.00	KONEX			N	N	N	N		N	13490	1500	2	12.51	258480	21	20.79	11990	13490	11990	13780	10200	11990	12308.57	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20231115	111319	57	100.00	KONEX			N	N	N	N		N	13490	1500	2	12.51	258480	21	20.79	11990	13490	11990	13780	10200	11990	12308.57	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20231115	101308	57	100.00	KONEX			N	N	N	N		N	13490	1500	2	12.51	258480	21	20.79	11990	13490	11990	13780	10200	11990	12308.57	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	9000	20231027	49.89	30000	-55.03	20230731	9000	49.89	20231027	30000	-55.03	20230731	9000	49.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20231115	091257	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12223	12106	11873	11756	11523	12165	11815	11	1790	500	7190	10	1	2297504	275	-6.95	5.73	12	0.00	-1725.00	2092.00	30000	20230731	-60.03	9000	20231027	33.22	30000	-60.03	20230731	9000	33.22	20231027	30000	-60.03	20230731	9000	33.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20231114	161235	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	1175990	101	10100.00	11640	11990	11640	13800	10200	12000	11643.47	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	275	-6.95	5.73	12	0.00	-1725.00	2092.00	30000	20230731	-60.03	9000	20231027	33.22	30000	-60.03	20230731	9000	33.22	20231027	30000	-60.03	20230731	9000	33.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20231114	151242	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	1175990	101	10100.00	11640	11990	11640	13800	10200	12000	11643.47	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	275	-6.95	5.73	12	0.00	-1725.00	2092.00	30000	20230731	-60.03	9000	20231027	33.22	30000	-60.03	20230731	9000	33.22	20231027	30000	-60.03	20230731	9000	33.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20231114	141239	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	1175990	101	10100.00	11640	11990	11640	13800	10200	12000	11643.47	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	275	-6.95	5.73	12	0.00	-1725.00	2092.00	30000	20230731	-60.03	9000	20231027	33.22	30000	-60.03	20230731	9000	33.22	20231027	30000	-60.03	20230731	9000	33.22	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20231114	131241	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20231114	121244	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20231114	111254	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20231114	101240	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20231114	091226	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	11	1800	500	7200	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20231113	161219	57	100.00	KONEX			N	N	N	N		N	12000	1500	2	14.29	12000	1	0.70	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20231113	151212	57	100.00	KONEX			N	N	N	N		N	12000	1500	2	14.29	12000	1	0.70	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20231113	141213	57	100.00	KONEX			N	N	N	N		N	12000	1500	2	14.29	12000	1	0.70	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20231113	131211	57	100.00	KONEX			N	N	N	N		N	12000	1500	2	14.29	12000	1	0.70	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20231113	121216	57	100.00	KONEX			N	N	N	N		N	12000	1500	2	14.29	12000	1	0.70	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20231113	111209	57	100.00	KONEX			N	N	N	N		N	12000	1500	2	14.29	12000	1	0.70	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20231113	101208	57	100.00	KONEX			N	N	N	N		N	12000	1500	2	14.29	12000	1	0.70	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	276	-6.96	5.74	12	0.00	-1725.00	2092.00	30000	20230731	-60.00	9000	20231027	33.33	30000	-60.00	20230731	9000	33.33	20231027	30000	-60.00	20230731	9000	33.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20231113	091217	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10966	10732	10366	10132	9766	10550	9950	11	1570	500	6300	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	30000	-65.00	20230731	9000	16.67	20231027	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20231110	161229	57	100.00	KONEX			N	N	N	N		N	10500	-100	5	-0.94	1513200	143	65.00	10600	10600	10000	12190	9010	10600	10581.82	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	241	-6.09	5.02	12	0.01	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	30000	-65.00	20230731	9000	16.67	20231027	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20231110	151237	57	100.00	KONEX			N	N	N	N		N	10500	-100	5	-0.94	1513200	143	65.00	10600	10600	10000	12190	9010	10600	10581.82	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	241	-6.09	5.02	12	0.01	-1725.00	2092.00	30000	20230731	-65.00	9000	20231027	16.67	30000	-65.00	20230731	9000	16.67	20231027	30000	-65.00	20230731	9000	16.67	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20231110	141220	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	31200	3	1.36	10600	10600	10000	12190	9010	10600	10400.00	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	244	-6.14	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	30000	-64.67	20230731	9000	17.78	20231027	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20231110	131222	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	31200	3	1.36	10600	10600	10000	12190	9010	10600	10400.00	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	244	-6.14	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	30000	-64.67	20230731	9000	17.78	20231027	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20231110	121230	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	31200	3	1.36	10600	10600	10000	12190	9010	10600	10400.00	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	244	-6.14	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	30000	-64.67	20230731	9000	17.78	20231027	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20231110	111207	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	31200	3	1.36	10600	10600	10000	12190	9010	10600	10400.00	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	244	-6.14	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	30000	-64.67	20230731	9000	17.78	20231027	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20231110	101222	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	31200	3	1.36	10600	10600	10000	12190	9010	10600	10400.00	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	244	-6.14	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	30000	-64.67	20230731	9000	17.78	20231027	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20231110	091200	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	10600	1	0.45	10600	10600	10600	12190	9010	10600	10600.00	0.00	0	0	10806	10702	10496	10392	10186	10755	10445	11	1590	500	6360	10	1	2297504	244	-6.14	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	30000	-64.67	20230731	9000	17.78	20231027	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20231109	161151	57	100.00	KONEX			N	N	N	N		N	10600	-10	5	-0.09	2301000	220	220.00	10290	10600	10290	12200	9020	10610	10459.09	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	244	-6.14	5.07	12	0.01	-1725.00	2092.00	30000	20230731	-64.67	9000	20231027	17.78	30000	-64.67	20230731	9000	17.78	20231027	30000	-64.67	20230731	9000	17.78	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20231109	151152	57	100.00	KONEX			N	N	N	N		N	10290	-320	5	-3.02	1029000	100	100.00	10290	10290	10290	12200	9020	10610	10290.00	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	236	-5.97	4.92	12	0.00	-1725.00	2092.00	30000	20230731	-65.70	9000	20231027	14.33	30000	-65.70	20230731	9000	14.33	20231027	30000	-65.70	20230731	9000	14.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20231109	141148	57	100.00	KONEX			N	N	N	N		N	10290	-320	5	-3.02	1029000	100	100.00	10290	10290	10290	12200	9020	10610	10290.00	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	236	-5.97	4.92	12	0.00	-1725.00	2092.00	30000	20230731	-65.70	9000	20231027	14.33	30000	-65.70	20230731	9000	14.33	20231027	30000	-65.70	20230731	9000	14.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20231109	131151	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20231109	121155	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20231109	111151	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20231109	101144	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20231109	091153	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10690	10650	10570	10530	10450	10670	10550	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20231108	161144	57	100.00	KONEX			N	N	N	N		N	10610	-330	5	-3.02	1051050	100	10000.00	10490	10610	10490	12580	9300	10940	10510.50	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20231108	151147	57	100.00	KONEX			N	N	N	N		N	10610	-330	5	-3.02	1051050	100	10000.00	10490	10610	10490	12580	9300	10940	10510.50	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20231108	141140	57	100.00	KONEX			N	N	N	N		N	10610	-330	5	-3.02	1051050	100	10000.00	10490	10610	10490	12580	9300	10940	10510.50	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9000	20231027	17.89	30000	-64.63	20230731	9000	17.89	20231027	30000	-64.63	20230731	9000	17.89	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20231108	131138	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20231108	121135	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20231108	111144	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20231108	101141	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20231108	091139	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	0.00	0	0	10940	10940	10940	10940	10940	10940	10940	11	1640	500	6560	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20231107	161140	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20231107	151144	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20231107	141144	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20231107	131147	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20231107	121138	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20231107	111139	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20231107	101152	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20231107	091127	57	100.00	KONEX			N	N	N	N		N	10940	1260	2	13.02	10940	1	0.62	10940	10940	10940	11130	8230	9680	10940.00	0.00	0	0	11693	10686	9843	8836	7993	10265	8415	11	1450	500	5800	10	1	2297504	251	-6.34	5.23	12	0.00	-1725.00	2092.00	30000	20230731	-63.53	9000	20231027	21.56	30000	-63.53	20230731	9000	21.56	20231027	30000	-63.53	20230731	9000	21.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20231106	161114	57	100.00	KONEX	신저가		N	N	N	N		N	9680	-620	5	-6.02	1529880	160	26.85	10850	10850	9000	11840	8760	10300	9561.75	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	222	-5.61	4.63	12	0.01	-1725.00	2092.00	30000	20230731	-67.73	9000	20231106	7.56	30000	-67.73	20230731	9000	7.56	20231106	30000	-67.73	20230731	9000	7.56	20231106	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20231106	151120	57	100.00	KONEX	신저가		N	N	N	N		N	9680	-620	5	-6.02	1529880	160	26.85	10850	10850	9000	11840	8760	10300	9561.75	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	222	-5.61	4.63	12	0.01	-1725.00	2092.00	30000	20230731	-67.73	9000	20231106	7.56	30000	-67.73	20230731	9000	7.56	20231106	30000	-67.73	20230731	9000	7.56	20231106	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20231106	141113	57	100.00	KONEX	신저가		N	N	N	N		N	9700	-600	5	-5.83	1433080	150	25.17	10850	10850	9000	11840	8760	10300	9553.87	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	223	-5.62	4.64	12	0.01	-1725.00	2092.00	30000	20230731	-67.67	9000	20231106	7.78	30000	-67.67	20230731	9000	7.78	20231106	30000	-67.67	20230731	9000	7.78	20231106	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20231106	131124	57	100.00	KONEX	신저가		N	N	N	N		N	9790	-510	5	-4.95	945830	100	16.78	10850	10850	9000	11840	8760	10300	9458.30	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	225	-5.68	4.68	12	0.00	-1725.00	2092.00	30000	20230731	-67.37	9000	20231106	8.78	30000	-67.37	20230731	9000	8.78	20231106	30000	-67.37	20230731	9000	8.78	20231106	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20231106	121120	57	100.00	KONEX	신저가		N	N	N	N		N	9870	-430	5	-4.17	456620	50	8.39	10850	10850	9000	11840	8760	10300	9132.40	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	227	-5.72	4.72	12	0.00	-1725.00	2092.00	30000	20230731	-67.10	9000	20231106	9.67	30000	-67.10	20230731	9000	9.67	20231106	30000	-67.10	20230731	9000	9.67	20231106	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20231106	111119	57	100.00	KONEX	신저가		N	N	N	N		N	9870	-430	5	-4.17	456620	50	8.39	10850	10850	9000	11840	8760	10300	9132.40	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	227	-5.72	4.72	12	0.00	-1725.00	2092.00	30000	20230731	-67.10	9000	20231106	9.67	30000	-67.10	20230731	9000	9.67	20231106	30000	-67.10	20230731	9000	9.67	20231106	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20231106	101052	57	100.00	KONEX			N	N	N	N		N	10850	550	2	5.34	10850	1	0.17	10850	10850	10850	11840	8760	10300	10850.00	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	249	-6.29	5.19	12	0.00	-1725.00	2092.00	30000	20230731	-63.83	9000	20231027	20.56	30000	-63.83	20230731	9000	20.56	20231027	30000	-63.83	20230731	9000	20.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20231106	091116	57	100.00	KONEX			N	N	N	N		N	10850	550	2	5.34	10850	1	0.17	10850	10850	10850	11840	8760	10300	10850.00	0.00	0	0	11820	11060	10210	9450	8600	11440	9830	11	1540	500	6180	10	1	2297504	249	-6.29	5.19	12	0.00	-1725.00	2092.00	30000	20230731	-63.83	9000	20231027	20.56	30000	-63.83	20230731	9000	20.56	20231027	30000	-63.83	20230731	9000	20.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20231103	161105	57	100.00	KONEX			N	N	N	N		N	10300	-710	5	-6.45	5642880	596	614.43	9360	10970	9360	12660	9360	11010	9467.92	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	237	-5.97	4.92	12	0.03	-1725.00	2092.00	30000	20230731	-65.67	9000	20231027	14.44	30000	-65.67	20230731	9000	14.44	20231027	30000	-65.67	20230731	9000	14.44	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20231103	151100	57	100.00	KONEX			N	N	N	N		N	9360	-1650	4	-14.99	4183320	446	459.79	9360	10970	9360	12660	9360	11010	9379.64	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	215	-5.43	4.47	12	0.02	-1725.00	2092.00	30000	20230731	-68.80	9000	20231027	4.00	30000	-68.80	20230731	9000	4.00	20231027	30000	-68.80	20230731	9000	4.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20231103	141101	57	100.00	KONEX			N	N	N	N		N	9360	-1650	4	-14.99	4117800	439	452.58	9360	10970	9360	12660	9360	11010	9379.95	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	215	-5.43	4.47	12	0.02	-1725.00	2092.00	30000	20230731	-68.80	9000	20231027	4.00	30000	-68.80	20230731	9000	4.00	20231027	30000	-68.80	20230731	9000	4.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20231103	131100	57	100.00	KONEX			N	N	N	N		N	10390	-620	5	-5.63	3977400	424	437.11	9360	10970	9360	12660	9360	11010	9380.66	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	239	-6.02	4.97	12	0.02	-1725.00	2092.00	30000	20230731	-65.37	9000	20231027	15.44	30000	-65.37	20230731	9000	15.44	20231027	30000	-65.37	20230731	9000	15.44	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20231103	121057	57	100.00	KONEX			N	N	N	N		N	10390	-620	5	-5.63	3977400	424	437.11	9360	10970	9360	12660	9360	11010	9380.66	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	239	-6.02	4.97	12	0.02	-1725.00	2092.00	30000	20230731	-65.37	9000	20231027	15.44	30000	-65.37	20230731	9000	15.44	20231027	30000	-65.37	20230731	9000	15.44	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20231103	111108	57	100.00	KONEX			N	N	N	N		N	10390	-620	5	-5.63	3977400	424	437.11	9360	10970	9360	12660	9360	11010	9380.66	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	239	-6.02	4.97	12	0.02	-1725.00	2092.00	30000	20230731	-65.37	9000	20231027	15.44	30000	-65.37	20230731	9000	15.44	20231027	30000	-65.37	20230731	9000	15.44	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20231103	101050	57	100.00	KONEX			N	N	N	N		N	10390	-620	5	-5.63	3977400	424	437.11	9360	10970	9360	12660	9360	11010	9380.66	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	239	-6.02	4.97	12	0.02	-1725.00	2092.00	30000	20230731	-65.37	9000	20231027	15.44	30000	-65.37	20230731	9000	15.44	20231027	30000	-65.37	20230731	9000	15.44	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
161	20231103	091053	57	100.00	KONEX			N	N	N	N		N	9360	-1650	4	-14.99	2116980	226	232.99	9360	10970	9360	12660	9360	11010	9367.17	0.00	0	0	11690	11350	10670	10330	9650	11520	10500	11	1650	500	6600	10	1	2297504	215	-5.43	4.47	12	0.01	-1725.00	2092.00	30000	20230731	-68.80	9000	20231027	4.00	30000	-68.80	20230731	9000	4.00	20231027	30000	-68.80	20230731	9000	4.00	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
162	20231102	161051	57	100.00	KONEX			N	N	N	N		N	11010	-740	5	-6.30	975100	97	9700.00	9990	11010	9990	13510	9990	11750	10052.58	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.30	9000	20231027	22.33	30000	-63.30	20230731	9000	22.33	20231027	30000	-63.30	20230731	9000	22.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
163	20231102	151104	57	100.00	KONEX			N	N	N	N		N	11010	-740	5	-6.30	975100	97	9700.00	9990	11010	9990	13510	9990	11750	10052.58	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.30	9000	20231027	22.33	30000	-63.30	20230731	9000	22.33	20231027	30000	-63.30	20230731	9000	22.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
164	20231102	141050	57	100.00	KONEX			N	N	N	N		N	11010	-740	5	-6.30	975100	97	9700.00	9990	11010	9990	13510	9990	11750	10052.58	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.30	9000	20231027	22.33	30000	-63.30	20230731	9000	22.33	20231027	30000	-63.30	20230731	9000	22.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
165	20231102	131051	57	100.00	KONEX			N	N	N	N		N	11010	-740	5	-6.30	975100	97	9700.00	9990	11010	9990	13510	9990	11750	10052.58	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.30	9000	20231027	22.33	30000	-63.30	20230731	9000	22.33	20231027	30000	-63.30	20230731	9000	22.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
166	20231102	121049	57	100.00	KONEX			N	N	N	N		N	11010	-740	5	-6.30	975100	97	9700.00	9990	11010	9990	13510	9990	11750	10052.58	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.30	9000	20231027	22.33	30000	-63.30	20230731	9000	22.33	20231027	30000	-63.30	20230731	9000	22.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
167	20231102	111047	57	100.00	KONEX			N	N	N	N		N	11010	-740	5	-6.30	975100	97	9700.00	9990	11010	9990	13510	9990	11750	10052.58	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.30	9000	20231027	22.33	30000	-63.30	20230731	9000	22.33	20231027	30000	-63.30	20230731	9000	22.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
168	20231102	101049	57	100.00	KONEX			N	N	N	N		N	11010	-740	5	-6.30	975100	97	9700.00	9990	11010	9990	13510	9990	11750	10052.58	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.30	9000	20231027	22.33	30000	-63.30	20230731	9000	22.33	20231027	30000	-63.30	20230731	9000	22.33	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
169	20231102	091055	57	100.00	KONEX			N	N	N	N		N	11750	0	3	0.00	0	0	0.00	0	0	0	13510	9990	11750	0.00	0.00	0	0	11750	11750	11750	11750	11750	11750	11750	11	1760	500	7050	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
170	20231101	161044	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
171	20231101	151044	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
172	20231101	141036	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
173	20231101	131044	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
174	20231101	121111	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
175	20231101	111119	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
176	20231101	101100	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
177	20231101	091103	57	100.00	KONEX			N	N	N	N		N	11750	1250	2	11.90	11750	1	33.33	11750	11750	11750	12070	8930	10500	11750.00	0.00	0	0	11293	10896	10693	10296	10093	10795	10195	11	1570	500	6300	10	1	2297504	270	-6.81	5.62	12	0.00	-1725.00	2092.00	30000	20230731	-60.83	9000	20231027	30.56	30000	-60.83	20230731	9000	30.56	20231027	30000	-60.83	20230731	9000	30.56	20231027	0.00	N	446440	500	11 억		0	N	N	0	N	00	N