KissMeData/233250/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	161047	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20231130	151046	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20231130	141043	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20231130	131042	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20231130	121055	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20231130	111050	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20231130	101043	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20231130	091042	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20231129	161038	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20231129	151049	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20231129	141042	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20231129	131042	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20231129	121044	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20231129	111045	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20231129	101041	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20231129	091037	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20231128	161037	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20231128	150927	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20231128	141038	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20231128	131030	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20231128	121037	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20231128	111037	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20231128	101031	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20231128	091034	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20231127	161025	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20231127	151036	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20231127	141034	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20231127	131037	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20231127	121041	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20231127	111023	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20231127	101021	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20231127	091026	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20231124	161018	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20231124	151027	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20231124	141025	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20231124	131021	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20231124	121029	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20231124	111024	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20231124	101026	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20231124	091021	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20231123	161007	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20231123	151043	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20231123	141043	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20231123	131040	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20231123	121024	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20231123	111052	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20231123	101027	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20231123	091023	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20231122	160944	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20231122	151004	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20231122	140956	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20231122	131032	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20231122	121036	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20231122	111120	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20231122	101045	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20231122	090953	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20231121	160959	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20231121	151002	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20231121	140947	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20231121	130939	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20231121	120940	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20231121	110935	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20231121	100912	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20231121	090926	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20231120	160932	57	100.00	KONEX			N	N	N	N		N	13500	-70	5	-0.52	54000	4	0.00	13500	13500	13500	15600	11540	13570	13500.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20231120	150941	57	100.00	KONEX			N	N	N	N		N	13500	-70	5	-0.52	54000	4	0.00	13500	13500	13500	15600	11540	13570	13500.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20231120	140940	57	100.00	KONEX			N	N	N	N		N	13500	-70	5	-0.52	54000	4	0.00	13500	13500	13500	15600	11540	13570	13500.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20231120	130934	57	100.00	KONEX			N	N	N	N		N	13500	-70	5	-0.52	13500	1	0.00	13500	13500	13500	15600	11540	13570	13500.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20231120	120938	57	100.00	KONEX			N	N	N	N		N	13500	-70	5	-0.52	13500	1	0.00	13500	13500	13500	15600	11540	13570	13500.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20231120	110933	57	100.00	KONEX			N	N	N	N		N	13500	-70	5	-0.52	13500	1	0.00	13500	13500	13500	15600	11540	13570	13500.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20231120	100931	57	100.00	KONEX			N	N	N	N		N	13500	-70	5	-0.52	13500	1	0.00	13500	13500	13500	15600	11540	13570	13500.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13000	20231108	3.85	32000	-57.81	20230126	13000	3.85	20231108	32800	-58.84	20221202	13000	3.85	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20231120	090940	57	100.00	KONEX			N	N	N	N		N	13570	0	3	0.00	0	0	0.00	0	0	0	15600	11540	13570	0.00	0.00	0	0	13570	13570	13570	13570	13570	13570	13570	11	2030	500	8410	10	1	1746534	237	72.96	1.11	12	0.00	186.00	12230.00	32800	20221202	-58.63	13000	20231108	4.38	32000	-57.59	20230126	13000	4.38	20231108	32800	-58.63	20221202	13000	4.38	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20231117	160959	57	100.00	KONEX			N	N	N	N		N	13570	-420	5	-3.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	237	72.96	1.11	12	0.00	186.00	12230.00	32800	20221202	-58.63	13000	20231108	4.38	32000	-57.59	20230126	13000	4.38	20231108	32800	-58.63	20221202	13000	4.38	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20231117	151006	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20231117	141000	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20231117	130958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20231117	121000	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20231117	111004	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20231117	101001	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20231117	091003	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20231116	161000	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20231116	150954	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20231116	140931	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20231116	130954	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20231116	120955	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20231116	110954	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20231116	100954	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20231116	090959	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20231115	160847	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	244	75.22	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.35	13000	20231108	7.62	32000	-56.28	20230126	13000	7.62	20231108	32800	-57.35	20221202	13000	7.62	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20231115	151011	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20231115	141009	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20231115	131009	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20231115	121011	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20231115	111022	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20231115	101013	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20231115	091004	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	14166	13832	13666	14250	13750	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20231114	160950	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	28500	2	0.00	14500	14500	14000	16100	11900	14000	14250.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20231114	150955	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	28500	2	0.00	14500	14500	14000	16100	11900	14000	14250.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20231114	140953	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	28500	2	0.00	14500	14500	14000	16100	11900	14000	14250.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20231114	130953	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	14500	1	0.00	14500	14500	14500	16100	11900	14000	14500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32800	20221202	-55.79	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32800	-55.79	20221202	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20231114	120956	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	14500	1	0.00	14500	14500	14500	16100	11900	14000	14500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32800	20221202	-55.79	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32800	-55.79	20221202	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20231114	111007	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	14500	1	0.00	14500	14500	14500	16100	11900	14000	14500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32800	20221202	-55.79	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32800	-55.79	20221202	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20231114	100955	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	14500	1	0.00	14500	14500	14500	16100	11900	14000	14500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	32800	20221202	-55.79	13000	20231108	11.54	32000	-54.69	20230126	13000	11.54	20231108	32800	-55.79	20221202	13000	11.54	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20231114	090946	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20231113	160937	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20231113	150933	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20231113	140934	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20231113	130932	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20231113	120935	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20231113	110931	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20231113	100928	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20231113	090936	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20231110	160948	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20231110	150951	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20231110	140939	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20231110	130940	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20231110	120947	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20231110	110930	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20231110	100940	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20231110	090924	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20231109	160918	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20231109	150917	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20231109	140914	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20231109	130916	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20231109	120921	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20231109	110916	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20231109	100911	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20231109	090918	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20231108	160910	57	100.00	KONEX	신저가		N	N	N	N		N	14000	0	3	0.00	1224500	94	0.00	13500	14000	13000	16100	11900	14000	13026.60	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.01	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20231108	150915	57	100.00	KONEX	신저가		N	N	N	N		N	14000	0	3	0.00	1224500	94	0.00	13500	14000	13000	16100	11900	14000	13026.60	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.01	186.00	12230.00	32800	20221202	-57.32	13000	20231108	7.69	32000	-56.25	20230126	13000	7.69	20231108	32800	-57.32	20221202	13000	7.69	20231108	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20231108	140909	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20231108	130907	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20231108	120903	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20231108	110910	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20231108	100910	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20231108	090906	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20231107	160909	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20231107	150911	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20231107	140912	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20231107	130912	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20231107	120907	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20231107	110907	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20231107	100919	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20231107	090855	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20231106	160847	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20231106	150853	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20231106	140848	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20231106	130856	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20231106	120854	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20231106	110852	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20231106	100827	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20231106	090851	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20231103	160841	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20231103	150837	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20231103	140837	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20231103	130838	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20231103	120835	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20231103	110844	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20231103	100826	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20231103	090833	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15333	14666	14333	13666	13333	14500	13500	11	2100	500	8680	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
162	20231102	160832	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	226000	16	0.00	14000	15000	14000	15520	11480	13500	14125.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
163	20231102	150841	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	226000	16	0.00	14000	15000	14000	15520	11480	13500	14125.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
164	20231102	140827	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	72000	5	0.00	14000	15000	14000	15520	11480	13500	14400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
165	20231102	130831	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	72000	5	0.00	14000	15000	14000	15520	11480	13500	14400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	75.27	1.14	12	0.00	186.00	12230.00	32800	20221202	-57.32	13500	20231024	3.70	32000	-56.25	20230126	13500	3.70	20231024	32800	-57.32	20221202	13500	3.70	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
166	20231102	120829	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	43500	3	0.00	14000	15000	14000	15520	11480	13500	14500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32800	20221202	-54.27	13500	20231024	11.11	32000	-53.12	20230126	13500	11.11	20231024	32800	-54.27	20221202	13500	11.11	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
167	20231102	110827	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	43500	3	0.00	14000	15000	14000	15520	11480	13500	14500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32800	20221202	-54.27	13500	20231024	11.11	32000	-53.12	20230126	13500	11.11	20231024	32800	-54.27	20221202	13500	11.11	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
168	20231102	100829	57	100.00	KONEX			N	N	N	N		N	15000	1500	2	11.11	43500	3	0.00	14000	15000	14000	15520	11480	13500	14500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	32800	20221202	-54.27	13500	20231024	11.11	32000	-53.12	20230126	13500	11.11	20231024	32800	-54.27	20221202	13500	11.11	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
169	20231102	090834	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
170	20231101	160825	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
171	20231101	150825	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
172	20231101	140819	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
173	20231101	130826	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
174	20231101	120845	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
175	20231101	110851	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
176	20231101	100840	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
177	20231101	090840	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	72.58	1.10	12	0.00	186.00	12230.00	32800	20221202	-58.84	13500	20231024	0.00	32000	-57.81	20230126	13500	0.00	20231024	32800	-58.84	20221202	13500	0.00	20231024	0.00	N	233250	500	10 억		0	N	N	0	N	00	N