KissMeData/086220/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	160727	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	496850	216	1963.64	2350	2350	2300	2645	1955	2300	2300.23	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20231130	150728	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	496850	216	1963.64	2350	2350	2300	2645	1955	2300	2300.23	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20231130	140724	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	496850	216	1963.64	2350	2350	2300	2645	1955	2300	2300.23	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20231130	130722	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	496850	216	1963.64	2350	2350	2300	2645	1955	2300	2300.23	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20231130	120733	57	100.00	KONEX			N	N	N	N		N	2350	50	2	2.17	2350	1	9.09	2350	2350	2350	2645	1955	2300	2350.00	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	248	35.61	1.42	12	0.00	66.00	1656.00	3200	20231025	-26.56	1703	20230517	37.99	3200	-26.56	20231025	1703	37.99	20230517	3200	-26.56	20231025	1703	37.99	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20231130	110728	57	100.00	KONEX			N	N	N	N		N	2350	50	2	2.17	2350	1	9.09	2350	2350	2350	2645	1955	2300	2350.00	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	248	35.61	1.42	12	0.00	66.00	1656.00	3200	20231025	-26.56	1703	20230517	37.99	3200	-26.56	20231025	1703	37.99	20230517	3200	-26.56	20231025	1703	37.99	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20231130	100722	57	100.00	KONEX			N	N	N	N		N	2350	50	2	2.17	2350	1	9.09	2350	2350	2350	2645	1955	2300	2350.00	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	248	35.61	1.42	12	0.00	66.00	1656.00	3200	20231025	-26.56	1703	20230517	37.99	3200	-26.56	20231025	1703	37.99	20230517	3200	-26.56	20231025	1703	37.99	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20231130	090725	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2433	2366	2333	2266	2233	2350	2250	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20231129	160721	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	25400	11	9.48	2400	2400	2300	2645	1955	2300	2309.09	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20231129	150726	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	25400	11	9.48	2400	2400	2300	2645	1955	2300	2309.09	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20231129	140722	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	25400	11	9.48	2400	2400	2300	2645	1955	2300	2309.09	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20231129	130724	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	25400	11	9.48	2400	2400	2300	2645	1955	2300	2309.09	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20231129	120724	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	25400	11	9.48	2400	2400	2300	2645	1955	2300	2309.09	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20231129	110724	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	25400	11	9.48	2400	2400	2300	2645	1955	2300	2309.09	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20231129	100723	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	2400	1	0.86	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20231129	090720	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2366	2332	2316	2282	2266	2325	2275	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20231128	160721	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	269300	116	123.40	2350	2350	2300	2645	1955	2300	2321.55	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20231128	150635	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	269300	116	123.40	2350	2350	2300	2645	1955	2300	2321.55	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20231128	140721	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	269300	116	123.40	2350	2350	2300	2645	1955	2300	2321.55	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20231128	130716	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	269300	116	123.40	2350	2350	2300	2645	1955	2300	2321.55	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20231128	120720	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	269300	116	123.40	2350	2350	2300	2645	1955	2300	2321.55	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20231128	110719	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	269300	116	123.40	2350	2350	2300	2645	1955	2300	2321.55	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20231128	100719	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	177300	76	80.85	2350	2350	2300	2645	1955	2300	2332.89	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20231128	090716	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2433	2366	2283	2216	2133	2375	2225	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20231127	160716	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	215450	94	1566.67	2300	2350	2200	2760	2040	2400	2292.02	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20231127	150717	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	215450	94	1566.67	2300	2350	2200	2760	2040	2400	2292.02	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20231127	140722	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	197050	86	1433.33	2300	2350	2200	2760	2040	2400	2291.28	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	233	33.33	1.33	12	0.00	66.00	1656.00	3200	20231025	-31.25	1703	20230517	29.18	3200	-31.25	20231025	1703	29.18	20230517	3200	-31.25	20231025	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20231127	130719	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	197050	86	1433.33	2300	2350	2200	2760	2040	2400	2291.28	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	233	33.33	1.33	12	0.00	66.00	1656.00	3200	20231025	-31.25	1703	20230517	29.18	3200	-31.25	20231025	1703	29.18	20230517	3200	-31.25	20231025	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20231127	120721	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	119650	52	866.67	2300	2350	2300	2760	2040	2400	2300.96	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	248	35.61	1.42	12	0.00	66.00	1656.00	3200	20231025	-26.56	1703	20230517	37.99	3200	-26.56	20231025	1703	37.99	20230517	3200	-26.56	20231025	1703	37.99	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20231127	110710	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	117300	51	850.00	2300	2300	2300	2760	2040	2400	2300.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20231127	100709	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	23000	10	166.67	2300	2300	2300	2760	2040	2400	2300.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20231127	090711	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20231124	160704	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	14400	6	1.01	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20231124	150712	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	14400	6	1.01	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20231124	140715	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	14400	6	1.01	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20231124	130709	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	14400	6	1.01	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20231124	120714	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	14400	6	1.01	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20231124	110710	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	14400	6	1.01	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20231124	100710	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	12000	5	0.84	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20231124	090709	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20231123	160701	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	1430400	596	14900.00	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.01	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20231123	150725	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	1353600	564	14100.00	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.01	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20231123	140721	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	1320000	550	13750.00	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.01	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20231123	130721	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	1320000	550	13750.00	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.01	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20231123	120712	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	1320000	550	13750.00	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.01	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20231123	110728	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	1320000	550	13750.00	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.01	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20231123	100713	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	1320000	550	13750.00	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.01	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20231123	090709	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20231122	160646	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	9600	4	0.12	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20231122	150658	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	9600	4	0.12	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20231122	140650	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	9600	4	0.12	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20231122	130715	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	4800	2	0.06	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20231122	120719	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	4800	2	0.06	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20231122	110747	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	4800	2	0.06	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20231122	100728	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	2400	1	0.03	2400	2400	2400	2760	2040	2400	2400.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20231122	090653	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2666	2532	2466	2332	2266	2500	2300	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20231121	160654	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	8107840	3285	9125.00	2500	2600	2400	2760	2040	2400	2468.14	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.03	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20231121	150655	57	100.00	KONEX			N	N	N	N		N	2450	50	2	2.08	7716040	3123	8675.00	2500	2600	2400	2760	2040	2400	2470.71	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	259	37.12	1.48	12	0.03	66.00	1656.00	3200	20231025	-23.44	1703	20230517	43.86	3200	-23.44	20231025	1703	43.86	20230517	3200	-23.44	20231025	1703	43.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20231121	140648	57	100.00	KONEX			N	N	N	N		N	2450	50	2	2.08	7708690	3120	8666.67	2500	2600	2400	2760	2040	2400	2470.73	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	259	37.12	1.48	12	0.03	66.00	1656.00	3200	20231025	-23.44	1703	20230517	43.86	3200	-23.44	20231025	1703	43.86	20230517	3200	-23.44	20231025	1703	43.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20231121	130643	57	100.00	KONEX			N	N	N	N		N	2450	50	2	2.08	7708690	3120	8666.67	2500	2600	2400	2760	2040	2400	2470.73	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	259	37.12	1.48	12	0.03	66.00	1656.00	3200	20231025	-23.44	1703	20230517	43.86	3200	-23.44	20231025	1703	43.86	20230517	3200	-23.44	20231025	1703	43.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20231121	120641	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	5300800	2117	5880.56	2500	2600	2500	2760	2040	2400	2503.92	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	264	37.88	1.51	12	0.02	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20231121	110640	57	100.00	KONEX			N	N	N	N		N	2600	200	2	8.33	5275800	2107	5852.78	2500	2600	2500	2760	2040	2400	2503.94	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	275	39.39	1.57	12	0.02	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20231121	100625	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	265000	106	294.44	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20231121	090634	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2533	2466	2433	2366	2333	2450	2350	53	360	500	1480	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20231120	160639	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	87000	36	276.92	2500	2500	2400	2875	2125	2500	2416.67	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20231120	150643	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	87000	36	276.92	2500	2500	2400	2875	2125	2500	2416.67	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20231120	140642	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	39000	16	123.08	2500	2500	2400	2875	2125	2500	2437.50	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20231120	130637	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	39000	16	123.08	2500	2500	2400	2875	2125	2500	2437.50	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20231120	120640	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	15000	6	46.15	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20231120	110639	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	15000	6	46.15	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20231120	100635	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	15000	6	46.15	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20231120	090641	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2566	2532	2466	2432	2366	2550	2450	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20231117	160655	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	31400	13	3.87	2500	2500	2400	2875	2125	2500	2415.38	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20231117	150658	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	31400	13	3.87	2500	2500	2400	2875	2125	2500	2415.38	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20231117	140656	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	31400	13	3.87	2500	2500	2400	2875	2125	2500	2415.38	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20231117	130654	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	4900	2	0.60	2500	2500	2400	2875	2125	2500	2450.00	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20231117	120656	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	4900	2	0.60	2500	2500	2400	2875	2125	2500	2450.00	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20231117	110658	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	4900	2	0.60	2500	2500	2400	2875	2125	2500	2450.00	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20231117	100655	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	4900	2	0.60	2500	2500	2400	2875	2125	2500	2450.00	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20231117	090658	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2433	2366	2233	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20231116	160657	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	803600	336	92.05	2400	2500	2300	2875	2125	2500	2391.67	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20231116	150652	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	803600	336	92.05	2400	2500	2300	2875	2125	2500	2391.67	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20231116	140631	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	643600	272	74.52	2400	2500	2300	2875	2125	2500	2366.18	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20231116	130651	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	471100	203	55.62	2400	2500	2300	2875	2125	2500	2320.69	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20231116	120653	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	471100	203	55.62	2400	2500	2300	2875	2125	2500	2320.69	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20231116	110651	57	100.00	KONEX			N	N	N	N		N	2300	-200	5	-8.00	281600	122	33.42	2400	2400	2300	2875	2125	2500	2308.20	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20231116	100651	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20231116	090652	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2700	2600	2500	2400	2300	2600	2400	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20231115	160608	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	911600	365	0.00	2500	2600	2400	2875	2125	2500	2497.53	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20231115	150701	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	911600	365	0.00	2500	2600	2400	2875	2125	2500	2497.53	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20231115	140659	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	911600	365	0.00	2500	2600	2400	2875	2125	2500	2497.53	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20231115	130701	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	911600	365	0.00	2500	2600	2400	2875	2125	2500	2497.53	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20231115	120704	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	54100	22	0.00	2500	2600	2400	2875	2125	2500	2459.09	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20231115	110710	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	54100	22	0.00	2500	2600	2400	2875	2125	2500	2459.09	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20231115	100704	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20231115	090656	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20231114	160649	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20231114	150650	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20231114	140650	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20231114	130652	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20231114	120653	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20231114	110700	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20231114	100652	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20231114	090646	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2693	2596	2498	2401	2303	2547	2352	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20231113	160641	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2480950	1032	77.25	2595	2595	2400	2875	2125	2500	2404.02	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20231113	150640	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2480950	1032	77.25	2595	2595	2400	2875	2125	2500	2404.02	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20231113	140638	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2480950	1032	77.25	2595	2595	2400	2875	2125	2500	2404.02	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20231113	130637	57	100.00	KONEX			N	N	N	N		N	2400	-100	5	-4.00	479250	198	14.82	2595	2595	2400	2875	2125	2500	2420.45	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	254	36.36	1.45	12	0.00	66.00	1656.00	3200	20231025	-25.00	1703	20230517	40.93	3200	-25.00	20231025	1703	40.93	20230517	3200	-25.00	20231025	1703	40.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20231113	120638	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	78450	31	2.32	2595	2595	2500	2875	2125	2500	2530.65	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20231113	110635	57	100.00	KONEX			N	N	N	N		N	2595	95	2	3.80	25950	10	0.75	2595	2595	2595	2875	2125	2500	2595.00	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3200	20231025	-18.91	1703	20230517	52.38	3200	-18.91	20231025	1703	52.38	20230517	3200	-18.91	20231025	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20231113	100634	57	100.00	KONEX			N	N	N	N		N	2595	95	2	3.80	25950	10	0.75	2595	2595	2595	2875	2125	2500	2595.00	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3200	20231025	-18.91	1703	20230517	52.38	3200	-18.91	20231025	1703	52.38	20230517	3200	-18.91	20231025	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20231113	090640	57	100.00	KONEX			N	N	N	N		N	2595	95	2	3.80	2595	1	0.07	2595	2595	2595	2875	2125	2500	2595.00	0.00	0	0	2963	2731	2568	2336	2173	2650	2255	53	375	500	1550	5	1	10573865	274	39.32	1.57	12	0.00	66.00	1656.00	3200	20231025	-18.91	1703	20230517	52.38	3200	-18.91	20231025	1703	52.38	20230517	3200	-18.91	20231025	1703	52.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20231110	160655	57	100.00	KONEX			N	N	N	N		N	2500	-325	5	-11.50	3329645	1336	688.66	2600	2800	2405	3245	2405	2825	2492.25	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20231110	150649	57	100.00	KONEX			N	N	N	N		N	2500	-325	5	-11.50	2807145	1127	580.93	2600	2800	2405	3245	2405	2825	2490.81	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	264	37.88	1.51	12	0.01	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20231110	140642	57	100.00	KONEX			N	N	N	N		N	2800	-25	5	-0.88	316800	121	62.37	2600	2800	2600	3245	2405	2825	2618.18	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20231110	130644	57	100.00	KONEX			N	N	N	N		N	2800	-25	5	-0.88	316800	121	62.37	2600	2800	2600	3245	2405	2825	2618.18	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20231110	120646	57	100.00	KONEX			N	N	N	N		N	2800	-25	5	-0.88	316800	121	62.37	2600	2800	2600	3245	2405	2825	2618.18	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20231110	110637	57	100.00	KONEX			N	N	N	N		N	2800	-25	5	-0.88	316800	121	62.37	2600	2800	2600	3245	2405	2825	2618.18	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20231110	100645	57	100.00	KONEX			N	N	N	N		N	2800	-25	5	-0.88	316800	121	62.37	2600	2800	2600	3245	2405	2825	2618.18	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20231110	090632	57	100.00	KONEX			N	N	N	N		N	2600	-225	5	-7.96	286000	110	56.70	2600	2600	2600	3245	2405	2825	2600.00	0.00	0	0	3045	2935	2715	2605	2385	2990	2660	53	420	500	1750	5	1	10573865	275	39.39	1.57	12	0.00	66.00	1656.00	3200	20231025	-18.75	1703	20230517	52.67	3200	-18.75	20231025	1703	52.67	20230517	3200	-18.75	20231025	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20231109	160626	57	100.00	KONEX			N	N	N	N		N	2825	330	2	13.23	500100	194	83.26	2495	2825	2495	2865	2125	2495	2577.84	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	299	42.80	1.71	12	0.00	66.00	1656.00	3200	20231025	-11.72	1703	20230517	65.88	3200	-11.72	20231025	1703	65.88	20230517	3200	-11.72	20231025	1703	65.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20231109	150627	57	100.00	KONEX			N	N	N	N		N	2825	330	2	13.23	500100	194	83.26	2495	2825	2495	2865	2125	2495	2577.84	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	299	42.80	1.71	12	0.00	66.00	1656.00	3200	20231025	-11.72	1703	20230517	65.88	3200	-11.72	20231025	1703	65.88	20230517	3200	-11.72	20231025	1703	65.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20231109	140625	57	100.00	KONEX			N	N	N	N		N	2825	330	2	13.23	500100	194	83.26	2495	2825	2495	2865	2125	2495	2577.84	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	299	42.80	1.71	12	0.00	66.00	1656.00	3200	20231025	-11.72	1703	20230517	65.88	3200	-11.72	20231025	1703	65.88	20230517	3200	-11.72	20231025	1703	65.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20231109	130627	57	100.00	KONEX			N	N	N	N		N	2825	330	2	13.23	500100	194	83.26	2495	2825	2495	2865	2125	2495	2577.84	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	299	42.80	1.71	12	0.00	66.00	1656.00	3200	20231025	-11.72	1703	20230517	65.88	3200	-11.72	20231025	1703	65.88	20230517	3200	-11.72	20231025	1703	65.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20231109	120631	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	327950	128	54.94	2495	2800	2495	2865	2125	2495	2562.11	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	285	40.91	1.63	12	0.00	66.00	1656.00	3200	20231025	-15.62	1703	20230517	58.54	3200	-15.62	20231025	1703	58.54	20230517	3200	-15.62	20231025	1703	58.54	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20231109	110629	57	100.00	KONEX			N	N	N	N		N	2800	305	2	12.22	300950	118	50.64	2495	2800	2495	2865	2125	2495	2550.42	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	296	42.42	1.69	12	0.00	66.00	1656.00	3200	20231025	-12.50	1703	20230517	64.42	3200	-12.50	20231025	1703	64.42	20230517	3200	-12.50	20231025	1703	64.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20231109	100625	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	219950	88	37.77	2495	2500	2495	2865	2125	2495	2499.43	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20231109	090626	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	24950	10	4.29	2495	2495	2495	2865	2125	2495	2495.00	0.00	0	0	2565	2530	2465	2430	2365	2547	2447	53	370	500	1540	5	1	10573865	264	37.80	1.51	12	0.00	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20231108	160621	57	100.00	KONEX			N	N	N	N		N	2495	195	2	8.48	580620	233	0.00	2400	2500	2400	2645	1955	2300	2491.93	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	264	37.80	1.51	12	0.00	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20231108	150624	57	100.00	KONEX			N	N	N	N		N	2495	195	2	8.48	580620	233	0.00	2400	2500	2400	2645	1955	2300	2491.93	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	264	37.80	1.51	12	0.00	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20231108	140622	57	100.00	KONEX			N	N	N	N		N	2495	195	2	8.48	580620	233	0.00	2400	2500	2400	2645	1955	2300	2491.93	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	264	37.80	1.51	12	0.00	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20231108	130623	57	100.00	KONEX			N	N	N	N		N	2495	195	2	8.48	580620	233	0.00	2400	2500	2400	2645	1955	2300	2491.93	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	264	37.80	1.51	12	0.00	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20231108	120618	57	100.00	KONEX			N	N	N	N		N	2495	195	2	8.48	580620	233	0.00	2400	2500	2400	2645	1955	2300	2491.93	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	264	37.80	1.51	12	0.00	66.00	1656.00	3200	20231025	-22.03	1703	20230517	46.51	3200	-22.03	20231025	1703	46.51	20230517	3200	-22.03	20231025	1703	46.51	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20231108	110622	57	100.00	KONEX			N	N	N	N		N	2500	200	2	8.70	141500	57	0.00	2400	2500	2400	2645	1955	2300	2482.46	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	264	37.88	1.51	12	0.00	66.00	1656.00	3200	20231025	-21.88	1703	20230517	46.80	3200	-21.88	20231025	1703	46.80	20230517	3200	-21.88	20231025	1703	46.80	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20231108	100623	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20231108	090619	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20231107	160623	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20231107	150622	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20231107	140626	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20231107	130624	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20231107	120620	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20231107	110621	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20231107	100628	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20231107	090613	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2313	2306	2293	2286	2273	2310	2290	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20231106	160607	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	3182560	1387	444.55	2280	2300	2280	2620	1940	2280	2294.56	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	243	34.85	1.39	12	0.01	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20231106	150610	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	1487460	650	208.33	2280	2300	2280	2620	1940	2280	2288.40	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	243	34.85	1.39	12	0.01	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20231106	140608	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	1142460	500	160.26	2280	2300	2280	2620	1940	2280	2284.92	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20231106	130614	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	1142460	500	160.26	2280	2300	2280	2620	1940	2280	2284.92	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20231106	120611	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	1142460	500	160.26	2280	2300	2280	2620	1940	2280	2284.92	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20231106	110611	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20231106	100548	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20231106	090611	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2386	2332	2246	2192	2106	2360	2220	53	340	500	1410	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20231103	160604	57	100.00	KONEX			N	N	N	N		N	2280	120	2	5.56	698090	312	37.55	2200	2300	2160	2480	1840	2160	2237.47	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20231103	150601	57	100.00	KONEX			N	N	N	N		N	2280	120	2	5.56	698090	312	37.55	2200	2300	2160	2480	1840	2160	2237.47	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20231103	140603	57	100.00	KONEX			N	N	N	N		N	2280	120	2	5.56	470580	212	25.51	2200	2300	2160	2480	1840	2160	2219.72	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20231103	130602	57	100.00	KONEX			N	N	N	N		N	2280	120	2	5.56	470580	212	25.51	2200	2300	2160	2480	1840	2160	2219.72	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20231103	120602	57	100.00	KONEX			N	N	N	N		N	2280	120	2	5.56	470580	212	25.51	2200	2300	2160	2480	1840	2160	2219.72	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20231103	110606	57	100.00	KONEX			N	N	N	N		N	2280	120	2	5.56	470580	212	25.51	2200	2300	2160	2480	1840	2160	2219.72	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20231103	100555	57	100.00	KONEX			N	N	N	N		N	2280	120	2	5.56	242580	112	13.48	2200	2300	2160	2480	1840	2160	2165.89	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	241	34.55	1.38	12	0.00	66.00	1656.00	3200	20231025	-28.75	1703	20230517	33.88	3200	-28.75	20231025	1703	33.88	20230517	3200	-28.75	20231025	1703	33.88	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
161	20231103	090557	57	100.00	KONEX			N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2480	1840	2160	0.00	0.00	0	0	2250	2205	2130	2085	2010	2227	2107	53	320	500	1330	5	1	10573865	228	32.73	1.30	12	0.00	66.00	1656.00	3200	20231025	-32.50	1703	20230517	26.83	3200	-32.50	20231025	1703	26.83	20230517	3200	-32.50	20231025	1703	26.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
162	20231102	160557	57	100.00	KONEX			N	N	N	N		N	2160	-25	5	-1.14	1772345	831	76.66	2100	2175	2055	2510	1860	2185	2132.79	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	228	32.73	1.30	12	0.01	66.00	1656.00	3200	20231025	-32.50	1703	20230517	26.83	3200	-32.50	20231025	1703	26.83	20230517	3200	-32.50	20231025	1703	26.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
163	20231102	150604	57	100.00	KONEX			N	N	N	N		N	2160	-25	5	-1.14	1772345	831	76.66	2100	2175	2055	2510	1860	2185	2132.79	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	228	32.73	1.30	12	0.01	66.00	1656.00	3200	20231025	-32.50	1703	20230517	26.83	3200	-32.50	20231025	1703	26.83	20230517	3200	-32.50	20231025	1703	26.83	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
164	20231102	140552	57	100.00	KONEX			N	N	N	N		N	2165	-20	5	-0.92	906845	431	39.76	2100	2175	2055	2510	1860	2185	2104.05	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	229	32.80	1.31	12	0.00	66.00	1656.00	3200	20231025	-32.34	1703	20230517	27.13	3200	-32.34	20231025	1703	27.13	20230517	3200	-32.34	20231025	1703	27.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
165	20231102	130558	57	100.00	KONEX			N	N	N	N		N	2165	-20	5	-0.92	906845	431	39.76	2100	2175	2055	2510	1860	2185	2104.05	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	229	32.80	1.31	12	0.00	66.00	1656.00	3200	20231025	-32.34	1703	20230517	27.13	3200	-32.34	20231025	1703	27.13	20230517	3200	-32.34	20231025	1703	27.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
166	20231102	120554	57	100.00	KONEX			N	N	N	N		N	2165	-20	5	-0.92	906845	431	39.76	2100	2175	2055	2510	1860	2185	2104.05	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	229	32.80	1.31	12	0.00	66.00	1656.00	3200	20231025	-32.34	1703	20230517	27.13	3200	-32.34	20231025	1703	27.13	20230517	3200	-32.34	20231025	1703	27.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
167	20231102	110556	57	100.00	KONEX			N	N	N	N		N	2165	-20	5	-0.92	906845	431	39.76	2100	2175	2055	2510	1860	2185	2104.05	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	229	32.80	1.31	12	0.00	66.00	1656.00	3200	20231025	-32.34	1703	20230517	27.13	3200	-32.34	20231025	1703	27.13	20230517	3200	-32.34	20231025	1703	27.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
168	20231102	100556	57	100.00	KONEX			N	N	N	N		N	2175	-10	5	-0.46	683850	328	30.26	2100	2175	2055	2510	1860	2185	2084.91	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	230	32.95	1.31	12	0.00	66.00	1656.00	3200	20231025	-32.03	1703	20230517	27.72	3200	-32.03	20231025	1703	27.72	20230517	3200	-32.03	20231025	1703	27.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
169	20231102	090600	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2661	2422	2261	2022	1861	2342	1942	53	325	500	1350	5	1	10573865	231	33.11	1.32	12	0.00	66.00	1656.00	3200	20231025	-31.72	1703	20230517	28.30	3200	-31.72	20231025	1703	28.30	20230517	3200	-31.72	20231025	1703	28.30	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
170	20231101	160553	57	100.00	KONEX			N	N	N	N		N	2185	-115	5	-5.00	2378700	1084	5161.90	2300	2500	2100	2645	1955	2300	2194.37	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	231	33.11	1.32	12	0.01	66.00	1656.00	3200	20231025	-31.72	1703	20230517	28.30	3200	-31.72	20231025	1703	28.30	20230517	3200	-31.72	20231025	1703	28.30	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
171	20231101	150554	57	100.00	KONEX			N	N	N	N		N	2195	-105	5	-4.57	2160200	984	4685.71	2300	2500	2100	2645	1955	2300	2195.33	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	232	33.26	1.33	12	0.01	66.00	1656.00	3200	20231025	-31.41	1703	20230517	28.89	3200	-31.41	20231025	1703	28.89	20230517	3200	-31.41	20231025	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
172	20231101	140550	57	100.00	KONEX			N	N	N	N		N	2195	-105	5	-4.57	2160200	984	4685.71	2300	2500	2100	2645	1955	2300	2195.33	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	232	33.26	1.33	12	0.01	66.00	1656.00	3200	20231025	-31.41	1703	20230517	28.89	3200	-31.41	20231025	1703	28.89	20230517	3200	-31.41	20231025	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
173	20231101	130553	57	100.00	KONEX			N	N	N	N		N	2195	-105	5	-4.57	2160200	984	4685.71	2300	2500	2100	2645	1955	2300	2195.33	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	232	33.26	1.33	12	0.01	66.00	1656.00	3200	20231025	-31.41	1703	20230517	28.89	3200	-31.41	20231025	1703	28.89	20230517	3200	-31.41	20231025	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
174	20231101	120606	57	100.00	KONEX			N	N	N	N		N	2195	-105	5	-4.57	2160200	984	4685.71	2300	2500	2100	2645	1955	2300	2195.33	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	232	33.26	1.33	12	0.01	66.00	1656.00	3200	20231025	-31.41	1703	20230517	28.89	3200	-31.41	20231025	1703	28.89	20230517	3200	-31.41	20231025	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
175	20231101	110609	57	100.00	KONEX			N	N	N	N		N	2200	-100	5	-4.35	2138250	974	4638.10	2300	2500	2100	2645	1955	2300	2195.33	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	233	33.33	1.33	12	0.01	66.00	1656.00	3200	20231025	-31.25	1703	20230517	29.18	3200	-31.25	20231025	1703	29.18	20230517	3200	-31.25	20231025	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
176	20231101	100601	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	1090305	492	2342.86	2300	2500	2100	2645	1955	2300	2216.07	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
177	20231101	090602	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2433	2366	2233	2166	2033	2400	2200	53	345	500	1420	5	1	10573865	243	34.85	1.39	12	0.00	66.00	1656.00	3200	20231025	-28.12	1703	20230517	35.06	3200	-28.12	20231025	1703	35.06	20230517	3200	-28.12	20231025	1703	35.06	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N