KissMeData/103660/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	160819	57	100.00	KONEX			N	N	N	N		N	1940	-10	5	-0.51	215340	111	98.23	1940	1940	1940	2240	1658	1950	1940.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221130	1700	14.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20231130	150821	57	100.00	KONEX			N	N	N	N		N	1940	-10	5	-0.51	1940	1	0.88	1940	1940	1940	2240	1658	1950	1940.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221130	1700	14.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20231130	140816	57	100.00	KONEX			N	N	N	N		N	1940	-10	5	-0.51	1940	1	0.88	1940	1940	1940	2240	1658	1950	1940.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221130	1700	14.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20231130	130814	57	100.00	KONEX			N	N	N	N		N	1940	-10	5	-0.51	1940	1	0.88	1940	1940	1940	2240	1658	1950	1940.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221130	1700	14.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20231130	120826	57	100.00	KONEX			N	N	N	N		N	1940	-10	5	-0.51	1940	1	0.88	1940	1940	1940	2240	1658	1950	1940.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221130	1700	14.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20231130	110821	57	100.00	KONEX			N	N	N	N		N	1940	-10	5	-0.51	1940	1	0.88	1940	1940	1940	2240	1658	1950	1940.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221130	1700	14.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20231130	100815	57	100.00	KONEX			N	N	N	N		N	1940	-10	5	-0.51	1940	1	0.88	1940	1940	1940	2240	1658	1950	1940.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.56	-2.21	12	0.00	-90.00	-876.00	3100	20230814	-37.42	1700	20231024	14.12	3100	-37.42	20230814	1700	14.12	20231024	5950	-67.39	20221130	1700	14.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20231130	090816	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	2050	2000	1950	1900	1850	1975	1875	30	290	500	1170	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221130	1700	14.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20231129	160812	57	100.00	KONEX			N	N	N	N		N	1950	6	2	0.31	217449	113	5.65	2000	2000	1900	2235	1653	1944	1924.33	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221129	1700	14.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20231129	150819	57	100.00	KONEX			N	N	N	N		N	1950	6	2	0.31	119949	63	3.15	2000	2000	1900	2235	1653	1944	1903.95	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221129	1700	14.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20231129	140814	57	100.00	KONEX			N	N	N	N		N	1950	6	2	0.31	119949	63	3.15	2000	2000	1900	2235	1653	1944	1903.95	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221129	1700	14.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20231129	130815	57	100.00	KONEX			N	N	N	N		N	1999	55	2	2.83	117999	62	3.10	2000	2000	1900	2235	1653	1944	1903.21	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221129	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20231129	120816	57	100.00	KONEX			N	N	N	N		N	1999	55	2	2.83	117999	62	3.10	2000	2000	1900	2235	1653	1944	1903.21	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221129	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20231129	110816	57	100.00	KONEX			N	N	N	N		N	1999	55	2	2.83	117999	62	3.10	2000	2000	1900	2235	1653	1944	1903.21	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221129	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20231129	100815	57	100.00	KONEX			N	N	N	N		N	1999	55	2	2.83	117999	62	3.10	2000	2000	1900	2235	1653	1944	1903.21	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221129	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20231129	090812	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	2000	1	0.05	2000	2000	2000	2235	1653	1944	2000.00	0.00	0	0	1944	1943	1943	1942	1942	1944	1943	30	291	500	1160	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221129	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20231128	160812	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	3889844	2001	8337.50	1944	1944	1943	2235	1653	1944	1943.95	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.03	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20231128	150721	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	3889844	2001	8337.50	1944	1944	1943	2235	1653	1944	1943.95	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.03	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20231128	140812	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	1944	1	4.17	1944	1944	1944	2235	1653	1944	1944.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20231128	130807	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	1944	1	4.17	1944	1944	1944	2235	1653	1944	1944.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20231128	120811	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	1944	1	4.17	1944	1944	1944	2235	1653	1944	1944.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20231128	110811	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	1944	1	4.17	1944	1944	1944	2235	1653	1944	1944.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20231128	100809	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	1944	1	4.17	1944	1944	1944	2235	1653	1944	1944.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20231128	090808	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	1944	1	4.17	1944	1944	1944	2235	1653	1944	1944.00	0.00	0	0	1944	1944	1944	1944	1944	1944	1944	30	291	500	1160	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20231127	160806	57	100.00	KONEX			N	N	N	N		N	1944	-6	5	-0.31	46656	24	0.48	1944	1944	1944	2240	1658	1950	1944.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20231127	150808	57	100.00	KONEX			N	N	N	N		N	1944	-6	5	-0.31	1944	1	0.02	1944	1944	1944	2240	1658	1950	1944.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20231127	140812	57	100.00	KONEX			N	N	N	N		N	1944	-6	5	-0.31	1944	1	0.02	1944	1944	1944	2240	1658	1950	1944.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20231127	130811	57	100.00	KONEX			N	N	N	N		N	1944	-6	5	-0.31	1944	1	0.02	1944	1944	1944	2240	1658	1950	1944.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20231127	120813	57	100.00	KONEX			N	N	N	N		N	1944	-6	5	-0.31	1944	1	0.02	1944	1944	1944	2240	1658	1950	1944.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20231127	110800	57	100.00	KONEX			N	N	N	N		N	1944	-6	5	-0.31	1944	1	0.02	1944	1944	1944	2240	1658	1950	1944.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.60	-2.22	12	0.00	-90.00	-876.00	3100	20230814	-37.29	1700	20231024	14.35	3100	-37.29	20230814	1700	14.35	20231024	5950	-67.33	20221128	1700	14.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20231127	100759	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221128	1700	14.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20231127	090802	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	2183	2066	1883	1766	1583	2125	1825	30	290	500	1170	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221128	1700	14.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20231124	160755	57	100.00	KONEX	신저가		N	N	N	N		N	1950	-50	5	-2.50	9013518	5012	512.47	1900	2000	1700	2300	1700	2000	1798.39	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.08	-90.00	-876.00	3100	20230814	-37.10	1700	20231124	14.71	3100	-37.10	20230814	1700	14.71	20231124	5950	-67.23	20221124	1700	14.71	20231124	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20231124	150803	57	100.00	KONEX	신저가		N	N	N	N		N	1899	-101	5	-5.05	8136119	4550	465.24	1900	2000	1700	2300	1700	2000	1788.16	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	1	1	6017471	114	-21.10	-2.17	12	0.08	-90.00	-876.00	3100	20230814	-38.74	1700	20231124	11.71	3100	-38.74	20230814	1700	11.71	20231124	5950	-68.08	20221124	1700	11.71	20231124	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20231124	140805	57	100.00	KONEX	신저가		N	N	N	N		N	1889	-111	5	-5.55	7268715	4092	418.40	1900	2000	1700	2300	1700	2000	1776.32	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	1	1	6017471	114	-20.99	-2.16	12	0.07	-90.00	-876.00	3100	20230814	-39.06	1700	20231124	11.12	3100	-39.06	20230814	1700	11.12	20231124	5950	-68.25	20221124	1700	11.12	20231124	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20231124	130800	57	100.00	KONEX	신저가		N	N	N	N		N	1950	-50	5	-2.50	7239734	4076	416.77	1900	2000	1700	2300	1700	2000	1776.19	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.07	-90.00	-876.00	3100	20230814	-37.10	1700	20231124	14.71	3100	-37.10	20230814	1700	14.71	20231124	5950	-67.23	20221124	1700	14.71	20231124	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20231124	120805	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-100	5	-5.00	6840684	3866	395.30	1900	2000	1700	2300	1700	2000	1769.45	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	1	1	6017471	114	-21.11	-2.17	12	0.06	-90.00	-876.00	3100	20230814	-38.71	1700	20231124	11.76	3100	-38.71	20230814	1700	11.76	20231124	5950	-68.07	20221124	1700	11.76	20231124	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20231124	110801	57	100.00	KONEX	신저가		N	N	N	N		N	1845	-155	5	-7.75	5171991	2939	300.51	1900	2000	1700	2300	1700	2000	1759.78	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	1	1	6017471	111	-20.50	-2.11	12	0.05	-90.00	-876.00	3100	20230814	-40.48	1700	20231124	8.53	3100	-40.48	20230814	1700	8.53	20231124	5950	-68.99	20221124	1700	8.53	20231124	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20231124	100801	57	100.00	KONEX			N	N	N	N		N	1950	-50	5	-2.50	191950	107	10.94	1900	2000	1750	2300	1700	2000	1793.93	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	1	1	6017471	117	-21.67	-2.23	12	0.00	-90.00	-876.00	3100	20230814	-37.10	1700	20231024	14.71	3100	-37.10	20230814	1700	14.71	20231024	5950	-67.23	20221124	1700	14.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20231124	090759	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	137450	77	7.87	1900	2000	1751	2300	1700	2000	1785.06	0.00	0	0	2173	2086	2043	1956	1913	2065	1935	30	300	500	1200	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221124	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20231123	160750	57	100.00	KONEX			N	N	N	N		N	2000	-130	5	-6.10	1959580	978	459.15	2130	2130	2000	2445	1815	2130	2003.66	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221123	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20231123	150816	57	100.00	KONEX			N	N	N	N		N	2000	-130	5	-6.10	1959580	978	459.15	2130	2130	2000	2445	1815	2130	2003.66	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	120	-22.22	-2.28	12	0.02	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221123	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20231123	140812	57	100.00	KONEX			N	N	N	N		N	2125	-5	5	-0.23	27110	13	6.10	2130	2130	2015	2445	1815	2130	2085.38	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	128	-23.61	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.45	1700	20231024	25.00	3100	-31.45	20230814	1700	25.00	20231024	5950	-64.29	20221123	1700	25.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20231123	130814	57	100.00	KONEX			N	N	N	N		N	2130	0	3	0.00	18820	9	4.23	2130	2130	2015	2445	1815	2130	2091.11	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221123	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20231123	120802	57	100.00	KONEX			N	N	N	N		N	2130	0	3	0.00	8375	4	1.88	2130	2130	2015	2445	1815	2130	2093.75	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221123	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20231123	110821	57	100.00	KONEX			N	N	N	N		N	2130	0	3	0.00	2130	1	0.47	2130	2130	2130	2445	1815	2130	2130.00	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221123	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20231123	100802	57	100.00	KONEX			N	N	N	N		N	2130	0	3	0.00	2130	1	0.47	2130	2130	2130	2445	1815	2130	2130.00	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221123	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20231123	090759	57	100.00	KONEX			N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2445	1815	2130	0.00	0.00	0	0	2236	2182	2091	2037	1946	2137	1992	30	315	500	1270	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221123	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20231122	160733	57	100.00	KONEX			N	N	N	N		N	2130	-20	5	-0.93	438810	213	67.41	2145	2145	2000	2470	1830	2150	2060.14	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221122	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20231122	150746	57	100.00	KONEX			N	N	N	N		N	2140	-10	5	-0.47	141530	70	22.15	2145	2145	2000	2470	1830	2150	2021.86	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	129	-23.78	-2.44	12	0.00	-90.00	-876.00	3100	20230814	-30.97	1700	20231024	25.88	3100	-30.97	20230814	1700	25.88	20231024	5950	-64.03	20221122	1700	25.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20231122	140739	57	100.00	KONEX			N	N	N	N		N	2140	-10	5	-0.47	141530	70	22.15	2145	2145	2000	2470	1830	2150	2021.86	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	129	-23.78	-2.44	12	0.00	-90.00	-876.00	3100	20230814	-30.97	1700	20231024	25.88	3100	-30.97	20230814	1700	25.88	20231024	5950	-64.03	20221122	1700	25.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20231122	130806	57	100.00	KONEX			N	N	N	N		N	2000	-150	5	-6.98	137255	68	21.52	2145	2145	2000	2470	1830	2150	2018.46	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221122	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20231122	120810	57	100.00	KONEX			N	N	N	N		N	2145	-5	5	-0.23	8535	4	1.27	2145	2145	2100	2470	1830	2150	2133.75	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	129	-23.83	-2.45	12	0.00	-90.00	-876.00	3100	20230814	-30.81	1700	20231024	26.18	3100	-30.81	20230814	1700	26.18	20231024	5950	-63.95	20221122	1700	26.18	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20231122	110845	57	100.00	KONEX			N	N	N	N		N	2145	-5	5	-0.23	8535	4	1.27	2145	2145	2100	2470	1830	2150	2133.75	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	129	-23.83	-2.45	12	0.00	-90.00	-876.00	3100	20230814	-30.81	1700	20231024	26.18	3100	-30.81	20230814	1700	26.18	20231024	5950	-63.95	20221122	1700	26.18	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20231122	100822	57	100.00	KONEX			N	N	N	N		N	2100	-50	5	-2.33	6390	3	0.95	2145	2145	2100	2470	1830	2150	2130.00	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221122	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20231122	090739	57	100.00	KONEX			N	N	N	N		N	2145	-5	5	-0.23	4290	2	0.63	2145	2145	2145	2470	1830	2150	2145.00	0.00	0	0	2356	2252	2076	1972	1796	2305	2025	30	320	500	1290	5	1	6017471	129	-23.83	-2.45	12	0.00	-90.00	-876.00	3100	20230814	-30.81	1700	20231024	26.18	3100	-30.81	20230814	1700	26.18	20231024	5950	-63.95	20221122	1700	26.18	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20231121	160743	57	100.00	KONEX			N	N	N	N		N	2150	20	2	0.94	666785	316	160.41	2000	2180	1900	2445	1815	2130	2110.08	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	129	-23.89	-2.45	12	0.01	-90.00	-876.00	3100	20230814	-30.65	1700	20231024	26.47	3100	-30.65	20230814	1700	26.47	20231024	5950	-63.87	20221121	1700	26.47	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20231121	150743	57	100.00	KONEX			N	N	N	N		N	2010	-120	5	-5.63	202385	100	50.76	2000	2180	1900	2445	1815	2130	2023.85	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	121	-22.33	-2.29	12	0.00	-90.00	-876.00	3100	20230814	-35.16	1700	20231024	18.24	3100	-35.16	20230814	1700	18.24	20231024	5950	-66.22	20221121	1700	18.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20231121	140735	57	100.00	KONEX			N	N	N	N		N	2010	-120	5	-5.63	128015	63	31.98	2000	2180	1900	2445	1815	2130	2031.98	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	121	-22.33	-2.29	12	0.00	-90.00	-876.00	3100	20230814	-35.16	1700	20231024	18.24	3100	-35.16	20230814	1700	18.24	20231024	5950	-66.22	20221121	1700	18.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20231121	130730	57	100.00	KONEX			N	N	N	N		N	2000	-130	5	-6.10	57665	28	14.21	2000	2180	1900	2445	1815	2130	2059.46	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221121	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20231121	120727	57	100.00	KONEX			N	N	N	N		N	2050	-80	5	-3.76	53505	26	13.20	2000	2180	1900	2445	1815	2130	2057.88	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	123	-22.78	-2.34	12	0.00	-90.00	-876.00	3100	20230814	-33.87	1700	20231024	20.59	3100	-33.87	20230814	1700	20.59	20231024	5950	-65.55	20221121	1700	20.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20231121	110726	57	100.00	KONEX			N	N	N	N		N	2160	30	2	1.41	49405	24	12.18	2000	2180	1900	2445	1815	2130	2058.54	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	130	-24.00	-2.47	12	0.00	-90.00	-876.00	3100	20230814	-30.32	1700	20231024	27.06	3100	-30.32	20230814	1700	27.06	20231024	5950	-63.70	20221121	1700	27.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20231121	100708	57	100.00	KONEX			N	N	N	N		N	2165	35	2	1.64	26245	13	6.60	2000	2180	1900	2445	1815	2130	2018.85	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	130	-24.06	-2.47	12	0.00	-90.00	-876.00	3100	20230814	-30.16	1700	20231024	27.35	3100	-30.16	20230814	1700	27.35	20231024	5950	-63.61	20221121	1700	27.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20231121	090719	57	100.00	KONEX			N	N	N	N		N	2180	50	2	2.35	4180	2	1.02	2000	2180	2000	2445	1815	2130	2090.00	0.00	0	0	2276	2202	2101	2027	1926	2152	1977	30	315	500	1270	5	1	6017471	131	-24.22	-2.49	12	0.00	-90.00	-876.00	3100	20230814	-29.68	1700	20231024	28.24	3100	-29.68	20230814	1700	28.24	20231024	5950	-63.36	20221121	1700	28.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20231120	160724	57	100.00	KONEX			N	N	N	N		N	2130	-55	5	-2.52	419415	197	12.42	2175	2175	2000	2510	1860	2185	2129.01	0.00	0	0	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221121	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20231120	150730	57	100.00	KONEX			N	N	N	N		N	2130	-55	5	-2.52	10455	5	0.32	2175	2175	2000	2510	1860	2185	2091.00	0.00	0	0	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221121	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20231120	140729	57	100.00	KONEX			N	N	N	N		N	2130	-55	5	-2.52	10455	5	0.32	2175	2175	2000	2510	1860	2185	2091.00	0.00	0	0	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	128	-23.67	-2.43	12	0.00	-90.00	-876.00	3100	20230814	-31.29	1700	20231024	25.29	3100	-31.29	20230814	1700	25.29	20231024	5950	-64.20	20221121	1700	25.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20231120	130724	57	100.00	KONEX			N	N	N	N		N	2000	-185	5	-8.47	8325	4	0.25	2175	2175	2000	2510	1860	2185	2081.25	0.00	0	0	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221121	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20231120	120726	57	100.00	KONEX			N	N	N	N		N	2150	-35	5	-1.60	6325	3	0.19	2175	2175	2000	2510	1860	2185	2108.33	0.00	0	0	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	129	-23.89	-2.45	12	0.00	-90.00	-876.00	3100	20230814	-30.65	1700	20231024	26.47	3100	-30.65	20230814	1700	26.47	20231024	5950	-63.87	20221121	1700	26.47	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20231120	110725	57	100.00	KONEX			N	N	N	N		N	2175	-10	5	-0.46	2175	1	0.06	2175	2175	2175	2510	1860	2185	2175.00	0.00	0	0	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	131	-24.17	-2.48	12	0.00	-90.00	-876.00	3100	20230814	-29.84	1700	20231024	27.94	3100	-29.84	20230814	1700	27.94	20231024	5950	-63.45	20221121	1700	27.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20231120	100721	57	100.00	KONEX			N	N	N	N		N	2175	-10	5	-0.46	2175	1	0.06	2175	2175	2175	2510	1860	2185	2175.00	0.00	0	0	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	131	-24.17	-2.48	12	0.00	-90.00	-876.00	3100	20230814	-29.84	1700	20231024	27.94	3100	-29.84	20230814	1700	27.94	20231024	5950	-63.45	20221121	1700	27.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20231120	090728	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	2587	2385	2168	1966	1749	2277	1858	30	325	500	1310	5	1	6017471	131	-24.28	-2.49	12	0.00	-90.00	-876.00	3100	20230814	-29.52	1700	20231024	28.53	3100	-29.52	20230814	1700	28.53	20231024	5950	-63.28	20221121	1700	28.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20231117	160743	57	100.00	KONEX			N	N	N	N		N	2185	-100	5	-4.38	3265425	1586	448.02	2200	2370	1951	2625	1945	2285	2058.91	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	131	-24.28	-2.49	12	0.03	-90.00	-876.00	3100	20230814	-29.52	1700	20231024	28.53	3100	-29.52	20230814	1700	28.53	20231024	5950	-63.28	20221117	1700	28.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20231117	150748	57	100.00	KONEX			N	N	N	N		N	2030	-255	5	-11.16	1978920	976	275.71	2200	2370	1951	2625	1945	2285	2027.58	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	122	-22.56	-2.32	12	0.02	-90.00	-876.00	3100	20230814	-34.52	1700	20231024	19.41	3100	-34.52	20230814	1700	19.41	20231024	5950	-65.88	20221117	1700	19.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20231117	140744	57	100.00	KONEX			N	N	N	N		N	2030	-255	5	-11.16	900990	445	125.71	2200	2370	1951	2625	1945	2285	2024.70	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	122	-22.56	-2.32	12	0.01	-90.00	-876.00	3100	20230814	-34.52	1700	20231024	19.41	3100	-34.52	20230814	1700	19.41	20231024	5950	-65.88	20221117	1700	19.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20231117	130743	57	100.00	KONEX			N	N	N	N		N	2035	-250	5	-10.94	277780	138	38.98	2200	2370	1951	2625	1945	2285	2012.90	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	122	-22.61	-2.32	12	0.00	-90.00	-876.00	3100	20230814	-34.35	1700	20231024	19.71	3100	-34.35	20230814	1700	19.71	20231024	5950	-65.80	20221117	1700	19.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20231117	120744	57	100.00	KONEX			N	N	N	N		N	2000	-285	5	-12.47	246645	123	34.75	2200	2370	1951	2625	1945	2285	2005.24	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221117	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20231117	110747	57	100.00	KONEX			N	N	N	N		N	2195	-90	5	-3.94	244645	122	34.46	2200	2370	1951	2625	1945	2285	2005.29	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	132	-24.39	-2.51	12	0.00	-90.00	-876.00	3100	20230814	-29.19	1700	20231024	29.12	3100	-29.19	20230814	1700	29.12	20231024	5950	-63.11	20221117	1700	29.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20231117	100744	57	100.00	KONEX			N	N	N	N		N	2370	85	2	3.72	24370	11	3.11	2200	2370	2200	2625	1945	2285	2215.45	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	143	-26.33	-2.71	12	0.00	-90.00	-876.00	3100	20230814	-23.55	1700	20231024	39.41	3100	-23.55	20230814	1700	39.41	20231024	5950	-60.17	20221117	1700	39.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20231117	090746	57	100.00	KONEX			N	N	N	N		N	2200	-85	5	-3.72	22000	10	2.82	2200	2200	2200	2625	1945	2285	2200.00	0.00	0	0	2601	2442	2241	2082	1881	2342	1982	30	340	500	1370	5	1	6017471	132	-24.44	-2.51	12	0.00	-90.00	-876.00	3100	20230814	-29.03	1700	20231024	29.41	3100	-29.03	20230814	1700	29.41	20231024	5950	-63.03	20221117	1700	29.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20231116	160745	57	100.00	KONEX			N	N	N	N		N	2200	-190	5	-7.95	320935	154	25.29	2400	2400	2040	2745	2035	2390	2083.99	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	132	-24.44	-2.51	12	0.00	-90.00	-876.00	3100	20230814	-29.03	1700	20231024	29.41	3100	-29.03	20230814	1700	29.41	20231024	5950	-63.03	20221116	1700	29.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20231116	150740	57	100.00	KONEX			N	N	N	N		N	2300	-90	5	-3.77	61845	28	4.60	2400	2400	2100	2745	2035	2390	2208.75	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	138	-25.56	-2.63	12	0.00	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221116	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20231116	140719	57	100.00	KONEX			N	N	N	N		N	2385	-5	5	-0.21	14125	6	0.99	2400	2400	2300	2745	2035	2390	2354.17	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	144	-26.50	-2.72	12	0.00	-90.00	-876.00	3100	20230814	-23.06	1700	20231024	40.29	3100	-23.06	20230814	1700	40.29	20231024	5950	-59.92	20221116	1700	40.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20231116	130739	57	100.00	KONEX			N	N	N	N		N	2385	-5	5	-0.21	14125	6	0.99	2400	2400	2300	2745	2035	2390	2354.17	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	144	-26.50	-2.72	12	0.00	-90.00	-876.00	3100	20230814	-23.06	1700	20231024	40.29	3100	-23.06	20230814	1700	40.29	20231024	5950	-59.92	20221116	1700	40.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20231116	120741	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	4790	2	0.33	2400	2400	2390	2745	2035	2390	2395.00	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	144	-26.56	-2.73	12	0.00	-90.00	-876.00	3100	20230814	-22.90	1700	20231024	40.59	3100	-22.90	20230814	1700	40.59	20231024	5950	-59.83	20221116	1700	40.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20231116	110739	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	4790	2	0.33	2400	2400	2390	2745	2035	2390	2395.00	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	144	-26.56	-2.73	12	0.00	-90.00	-876.00	3100	20230814	-22.90	1700	20231024	40.59	3100	-22.90	20230814	1700	40.59	20231024	5950	-59.83	20221116	1700	40.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20231116	100739	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	2400	1	0.16	2400	2400	2400	2745	2035	2390	2400.00	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	144	-26.67	-2.74	12	0.00	-90.00	-876.00	3100	20230814	-22.58	1700	20231024	41.18	3100	-22.58	20230814	1700	41.18	20231024	5950	-59.66	20221116	1700	41.18	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20231116	090741	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2650	2520	2260	2130	1870	2585	2195	30	355	500	1430	5	1	6017471	144	-26.56	-2.73	12	0.00	-90.00	-876.00	3100	20230814	-22.90	1700	20231024	40.59	3100	-22.90	20230814	1700	40.59	20231024	5950	-59.83	20221116	1700	40.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20231115	160651	57	100.00	KONEX			N	N	N	N		N	2390	295	2	14.08	1296210	609	60900.00	2090	2390	2000	2405	1785	2095	2128.42	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	144	-26.56	-2.73	12	0.01	-90.00	-876.00	3100	20230814	-22.90	1700	20231024	40.59	3100	-22.90	20230814	1700	40.59	20231024	5950	-59.83	20221115	1700	40.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20231115	150751	57	100.00	KONEX			N	N	N	N		N	2300	205	2	9.79	1066120	509	50900.00	2090	2300	2000	2405	1785	2095	2094.54	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	138	-25.56	-2.63	12	0.01	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221115	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20231115	140748	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	64180	32	3200.00	2090	2090	2000	2405	1785	2095	2005.62	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	126	-23.22	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.58	1700	20231024	22.94	3100	-32.58	20230814	1700	22.94	20231024	5950	-64.87	20221115	1700	22.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20231115	130751	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	64180	32	3200.00	2090	2090	2000	2405	1785	2095	2005.62	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	126	-23.22	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.58	1700	20231024	22.94	3100	-32.58	20230814	1700	22.94	20231024	5950	-64.87	20221115	1700	22.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20231115	120753	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	64180	32	3200.00	2090	2090	2000	2405	1785	2095	2005.62	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	126	-23.22	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.58	1700	20231024	22.94	3100	-32.58	20230814	1700	22.94	20231024	5950	-64.87	20221115	1700	22.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20231115	110800	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	8090	4	400.00	2090	2090	2000	2405	1785	2095	2022.50	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221115	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20231115	100754	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	2090	1	100.00	2090	2090	2090	2405	1785	2095	2090.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	126	-23.22	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.58	1700	20231024	22.94	3100	-32.58	20230814	1700	22.94	20231024	5950	-64.87	20221115	1700	22.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20231115	090745	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	2090	1	100.00	2090	2090	2090	2405	1785	2095	2090.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	30	310	500	1250	5	1	6017471	126	-23.22	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.58	1700	20231024	22.94	3100	-32.58	20230814	1700	22.94	20231024	5950	-64.87	20221115	1700	22.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20231114	160736	57	100.00	KONEX			N	N	N	N		N	2095	55	2	2.70	2095	1	0.21	2095	2095	2095	2345	1735	2040	2095.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	126	-23.28	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221114	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20231114	150739	57	100.00	KONEX			N	N	N	N		N	2095	55	2	2.70	2095	1	0.21	2095	2095	2095	2345	1735	2040	2095.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	126	-23.28	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221114	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20231114	140738	57	100.00	KONEX			N	N	N	N		N	2095	55	2	2.70	2095	1	0.21	2095	2095	2095	2345	1735	2040	2095.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	126	-23.28	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221114	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20231114	130740	57	100.00	KONEX			N	N	N	N		N	2095	55	2	2.70	2095	1	0.21	2095	2095	2095	2345	1735	2040	2095.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	126	-23.28	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221114	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20231114	120741	57	100.00	KONEX			N	N	N	N		N	2095	55	2	2.70	2095	1	0.21	2095	2095	2095	2345	1735	2040	2095.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	126	-23.28	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221114	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20231114	110749	57	100.00	KONEX			N	N	N	N		N	2095	55	2	2.70	2095	1	0.21	2095	2095	2095	2345	1735	2040	2095.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	126	-23.28	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221114	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20231114	100740	57	100.00	KONEX			N	N	N	N		N	2095	55	2	2.70	2095	1	0.21	2095	2095	2095	2345	1735	2040	2095.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	126	-23.28	-2.39	12	0.00	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221114	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20231114	090733	57	100.00	KONEX			N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2345	1735	2040	0.00	0.00	0	0	2213	2126	2013	1926	1813	2070	1870	30	305	500	1220	5	1	6017471	123	-22.67	-2.33	12	0.00	-90.00	-876.00	3100	20230814	-34.19	1700	20231024	20.00	3100	-34.19	20230814	1700	20.00	20231024	5950	-65.71	20221114	1700	20.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20231113	160727	57	100.00	KONEX			N	N	N	N		N	2040	10	2	0.49	956365	469	144.75	2100	2100	1900	2330	1730	2030	2039.16	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	123	-22.67	-2.33	12	0.01	-90.00	-876.00	3100	20230814	-34.19	1700	20231024	20.00	3100	-34.19	20230814	1700	20.00	20231024	5950	-65.71	20221114	1700	20.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20231113	150726	57	100.00	KONEX			N	N	N	N		N	2000	-30	5	-1.48	24045	12	3.70	2100	2100	1900	2330	1730	2030	2003.75	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221114	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20231113	140724	57	100.00	KONEX			N	N	N	N		N	2080	50	2	2.46	9880	5	1.54	2100	2100	1900	2330	1730	2030	1976.00	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	125	-23.11	-2.37	12	0.00	-90.00	-876.00	3100	20230814	-32.90	1700	20231024	22.35	3100	-32.90	20230814	1700	22.35	20231024	5950	-65.04	20221114	1700	22.35	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20231113	130723	57	100.00	KONEX			N	N	N	N		N	2100	70	2	3.45	2100	1	0.31	2100	2100	2100	2330	1730	2030	2100.00	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221114	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20231113	120724	57	100.00	KONEX			N	N	N	N		N	2100	70	2	3.45	2100	1	0.31	2100	2100	2100	2330	1730	2030	2100.00	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221114	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20231113	110722	57	100.00	KONEX			N	N	N	N		N	2100	70	2	3.45	2100	1	0.31	2100	2100	2100	2330	1730	2030	2100.00	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221114	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20231113	100719	57	100.00	KONEX			N	N	N	N		N	2100	70	2	3.45	2100	1	0.31	2100	2100	2100	2330	1730	2030	2100.00	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221114	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20231113	090726	57	100.00	KONEX			N	N	N	N		N	2100	70	2	3.45	2100	1	0.31	2100	2100	2100	2330	1730	2030	2100.00	0.00	0	0	2143	2086	2043	1986	1943	2065	1965	30	300	500	1210	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221114	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20231110	160740	57	100.00	KONEX			N	N	N	N		N	2030	-40	5	-1.93	657790	324	21.64	2100	2100	2000	2380	1760	2070	2030.22	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	122	-22.56	-2.32	12	0.01	-90.00	-876.00	3100	20230814	-34.52	1700	20231024	19.41	3100	-34.52	20230814	1700	19.41	20231024	5950	-65.88	20221110	1700	19.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20231110	150737	57	100.00	KONEX			N	N	N	N		N	2000	-70	5	-3.38	8130	4	0.27	2100	2100	2000	2380	1760	2070	2032.50	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221110	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20231110	140729	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	2100	1	0.07	2100	2100	2100	2380	1760	2070	2100.00	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221110	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20231110	130730	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	2100	1	0.07	2100	2100	2100	2380	1760	2070	2100.00	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221110	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20231110	120732	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	2100	1	0.07	2100	2100	2100	2380	1760	2070	2100.00	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221110	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20231110	110723	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	2100	1	0.07	2100	2100	2100	2380	1760	2070	2100.00	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221110	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20231110	100731	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	2100	1	0.07	2100	2100	2100	2380	1760	2070	2100.00	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221110	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20231110	090717	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	2100	1	0.07	2100	2100	2100	2380	1760	2070	2100.00	0.00	0	0	2782	2425	2153	1796	1524	2290	1661	30	310	500	1240	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221110	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20231109	160711	57	100.00	KONEX			N	N	N	N		N	2070	-130	5	-5.91	3221822	1497	415.83	2300	2510	1881	2530	1870	2200	2152.19	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	125	-23.00	-2.36	12	0.02	-90.00	-876.00	3100	20230814	-33.23	1700	20231024	21.76	3100	-33.23	20230814	1700	21.76	20231024	5950	-65.21	20221109	1700	21.76	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20231109	150711	57	100.00	KONEX			N	N	N	N		N	2095	-105	5	-4.77	3105937	1441	400.28	2300	2510	1881	2530	1870	2200	2155.40	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	126	-23.28	-2.39	12	0.02	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221109	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20231109	140709	57	100.00	KONEX			N	N	N	N		N	2095	-105	5	-4.77	3105937	1441	400.28	2300	2510	1881	2530	1870	2200	2155.40	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	126	-23.28	-2.39	12	0.02	-90.00	-876.00	3100	20230814	-32.42	1700	20231024	23.24	3100	-32.42	20230814	1700	23.24	20231024	5950	-64.79	20221109	1700	23.24	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20231109	130712	57	100.00	KONEX			N	N	N	N		N	2510	310	2	14.09	2058665	911	253.06	2300	2510	2130	2530	1870	2200	2259.79	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	151	-27.89	-2.87	12	0.02	-90.00	-876.00	3100	20230814	-19.03	1700	20231024	47.65	3100	-19.03	20230814	1700	47.65	20231024	5950	-57.82	20221109	1700	47.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20231109	120716	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	1093765	511	141.94	2300	2300	2130	2530	1870	2200	2140.44	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	138	-25.50	-2.62	12	0.01	-90.00	-876.00	3100	20230814	-25.97	1700	20231024	35.00	3100	-25.97	20230814	1700	35.00	20231024	5950	-61.43	20221109	1700	35.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20231109	110714	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	1093765	511	141.94	2300	2300	2130	2530	1870	2200	2140.44	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	138	-25.50	-2.62	12	0.01	-90.00	-876.00	3100	20230814	-25.97	1700	20231024	35.00	3100	-25.97	20230814	1700	35.00	20231024	5950	-61.43	20221109	1700	35.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20231109	100709	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	1093765	511	141.94	2300	2300	2130	2530	1870	2200	2140.44	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	138	-25.50	-2.62	12	0.01	-90.00	-876.00	3100	20230814	-25.97	1700	20231024	35.00	3100	-25.97	20230814	1700	35.00	20231024	5950	-61.43	20221109	1700	35.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20231109	090711	57	100.00	KONEX			N	N	N	N		N	2300	100	2	4.55	2300	1	0.28	2300	2300	2300	2530	1870	2200	2300.00	0.00	0	0	2400	2300	2200	2100	2000	2250	2050	30	330	500	1320	5	1	6017471	138	-25.56	-2.63	12	0.00	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221109	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20231108	160705	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	791105	360	44.55	2300	2300	2100	2530	1870	2200	2197.51	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	132	-24.44	-2.51	12	0.01	-90.00	-876.00	3100	20230814	-29.03	1700	20231024	29.41	3100	-29.03	20230814	1700	29.41	20231024	5950	-63.03	20221108	1700	29.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20231108	150709	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	38610	18	2.23	2300	2300	2100	2530	1870	2200	2145.00	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	132	-24.44	-2.51	12	0.00	-90.00	-876.00	3100	20230814	-29.03	1700	20231024	29.41	3100	-29.03	20230814	1700	29.41	20231024	5950	-63.03	20221108	1700	29.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20231108	140706	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	29680	14	1.73	2300	2300	2100	2530	1870	2200	2120.00	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	126	-23.33	-2.40	12	0.00	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221108	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20231108	130704	57	100.00	KONEX			N	N	N	N		N	2300	100	2	4.55	2300	1	0.12	2300	2300	2300	2530	1870	2200	2300.00	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	138	-25.56	-2.63	12	0.00	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221108	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20231108	120659	57	100.00	KONEX			N	N	N	N		N	2300	100	2	4.55	2300	1	0.12	2300	2300	2300	2530	1870	2200	2300.00	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	138	-25.56	-2.63	12	0.00	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221108	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20231108	110706	57	100.00	KONEX			N	N	N	N		N	2300	100	2	4.55	2300	1	0.12	2300	2300	2300	2530	1870	2200	2300.00	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	138	-25.56	-2.63	12	0.00	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221108	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20231108	100706	57	100.00	KONEX			N	N	N	N		N	2300	100	2	4.55	2300	1	0.12	2300	2300	2300	2530	1870	2200	2300.00	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	138	-25.56	-2.63	12	0.00	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221108	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20231108	090703	57	100.00	KONEX			N	N	N	N		N	2300	100	2	4.55	2300	1	0.12	2300	2300	2300	2530	1870	2200	2300.00	0.00	0	0	2466	2332	2066	1932	1666	2400	2000	30	330	500	1320	5	1	6017471	138	-25.56	-2.63	12	0.00	-90.00	-876.00	3100	20230814	-25.81	1700	20231024	35.29	3100	-25.81	20230814	1700	35.29	20231024	5950	-61.34	20221108	1700	35.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20231107	160706	57	100.00	KONEX			N	N	N	N		N	2200	212	2	10.66	1617239	808	259.81	2000	2200	1800	2285	1690	1988	2001.53	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	5	1	6017471	132	-24.44	-2.51	12	0.01	-90.00	-876.00	3100	20230814	-29.03	1700	20231024	29.41	3100	-29.03	20230814	1700	29.41	20231024	5950	-63.03	20221107	1700	29.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20231107	150706	57	100.00	KONEX			N	N	N	N		N	1999	11	2	0.55	5799	3	0.96	2000	2000	1800	2285	1690	1988	1933.00	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221107	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20231107	140710	57	100.00	KONEX			N	N	N	N		N	1999	11	2	0.55	5799	3	0.96	2000	2000	1800	2285	1690	1988	1933.00	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221107	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20231107	130708	57	100.00	KONEX			N	N	N	N		N	1999	11	2	0.55	5799	3	0.96	2000	2000	1800	2285	1690	1988	1933.00	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221107	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20231107	120703	57	100.00	KONEX			N	N	N	N		N	1999	11	2	0.55	5799	3	0.96	2000	2000	1800	2285	1690	1988	1933.00	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221107	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20231107	110704	57	100.00	KONEX			N	N	N	N		N	2000	12	2	0.60	2000	1	0.32	2000	2000	2000	2285	1690	1988	2000.00	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221107	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20231107	100712	57	100.00	KONEX			N	N	N	N		N	2000	12	2	0.60	2000	1	0.32	2000	2000	2000	2285	1690	1988	2000.00	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221107	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20231107	090654	57	100.00	KONEX			N	N	N	N		N	2000	12	2	0.60	2000	1	0.32	2000	2000	2000	2285	1690	1988	2000.00	0.00	0	0	2126	2056	1928	1858	1730	1993	1795	30	297	500	1190	5	1	6017471	120	-22.22	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.48	1700	20231024	17.65	3100	-35.48	20230814	1700	17.65	20231024	5950	-66.39	20221107	1700	17.65	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
146	20231106	160649	57	100.00	KONEX			N	N	N	N		N	1988	185	2	10.26	617350	311	11.67	1998	1998	1800	2070	1533	1803	1985.05	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	120	-22.09	-2.27	12	0.01	-90.00	-876.00	3100	20230814	-35.87	1700	20231024	16.94	3100	-35.87	20230814	1700	16.94	20231024	5950	-66.59	20221107	1700	16.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
147	20231106	150652	57	100.00	KONEX			N	N	N	N		N	1989	186	2	10.32	510430	257	9.64	1998	1998	1800	2070	1533	1803	1986.11	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	120	-22.10	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.84	1700	20231024	17.00	3100	-35.84	20230814	1700	17.00	20231024	5950	-66.57	20221107	1700	17.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
148	20231106	140649	57	100.00	KONEX			N	N	N	N		N	1989	186	2	10.32	510430	257	9.64	1998	1998	1800	2070	1533	1803	1986.11	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	120	-22.10	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.84	1700	20231024	17.00	3100	-35.84	20230814	1700	17.00	20231024	5950	-66.57	20221107	1700	17.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
149	20231106	130657	57	100.00	KONEX			N	N	N	N		N	1989	186	2	10.32	510430	257	9.64	1998	1998	1800	2070	1533	1803	1986.11	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	120	-22.10	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.84	1700	20231024	17.00	3100	-35.84	20230814	1700	17.00	20231024	5950	-66.57	20221107	1700	17.00	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
150	20231106	120653	57	100.00	KONEX			N	N	N	N		N	1800	-3	5	-0.17	9401	5	0.19	1998	1998	1800	2070	1533	1803	1880.20	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	108	-20.00	-2.05	12	0.00	-90.00	-876.00	3100	20230814	-41.94	1700	20231024	5.88	3100	-41.94	20230814	1700	5.88	20231024	5950	-69.75	20221107	1700	5.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
151	20231106	110653	57	100.00	KONEX			N	N	N	N		N	1998	195	2	10.82	1998	1	0.04	1998	1998	1998	2070	1533	1803	1998.00	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221107	1700	17.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
152	20231106	100630	57	100.00	KONEX			N	N	N	N		N	1998	195	2	10.82	1998	1	0.04	1998	1998	1998	2070	1533	1803	1998.00	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221107	1700	17.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
153	20231106	090653	57	100.00	KONEX			N	N	N	N		N	1998	195	2	10.82	1998	1	0.04	1998	1998	1998	2070	1533	1803	1998.00	0.00	0	0	2199	2001	1902	1704	1605	1951	1654	30	267	500	1080	1	1	6017471	120	-22.20	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.55	1700	20231024	17.53	3100	-35.55	20230814	1700	17.53	20231024	5950	-66.42	20221107	1700	17.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
154	20231103	160644	57	100.00	KONEX			N	N	N	N		N	1803	-81	5	-4.30	5063621	2665	205.47	1899	2100	1803	2165	1602	1884	1900.05	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	1	1	6017471	108	-20.03	-2.06	12	0.04	-90.00	-876.00	3100	20230814	-41.84	1700	20231024	6.06	3100	-41.84	20230814	1700	6.06	20231024	5950	-69.70	20221103	1700	6.06	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
155	20231103	150642	57	100.00	KONEX			N	N	N	N		N	2090	206	2	10.93	4703021	2465	190.05	1899	2100	1880	2165	1602	1884	1907.92	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	5	1	6017471	126	-23.22	-2.39	12	0.04	-90.00	-876.00	3100	20230814	-32.58	1700	20231024	22.94	3100	-32.58	20230814	1700	22.94	20231024	5950	-64.87	20221103	1700	22.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
156	20231103	140643	57	100.00	KONEX			N	N	N	N		N	2100	216	2	11.46	4640147	2432	187.51	1899	2100	1880	2165	1602	1884	1907.96	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	5	1	6017471	126	-23.33	-2.40	12	0.04	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221103	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
157	20231103	130643	57	100.00	KONEX			N	N	N	N		N	2100	216	2	11.46	4640147	2432	187.51	1899	2100	1880	2165	1602	1884	1907.96	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	5	1	6017471	126	-23.33	-2.40	12	0.04	-90.00	-876.00	3100	20230814	-32.26	1700	20231024	23.53	3100	-32.26	20230814	1700	23.53	20231024	5950	-64.71	20221103	1700	23.53	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
158	20231103	120643	57	100.00	KONEX			N	N	N	N		N	1987	103	2	5.47	3785494	2002	154.36	1899	1987	1880	2165	1602	1884	1890.86	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	1	1	6017471	120	-22.08	-2.27	12	0.03	-90.00	-876.00	3100	20230814	-35.90	1700	20231024	16.88	3100	-35.90	20230814	1700	16.88	20231024	5950	-66.61	20221103	1700	16.88	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
159	20231103	110648	57	100.00	KONEX			N	N	N	N		N	1880	-4	5	-0.21	2847267	1503	115.88	1899	1900	1880	2165	1602	1884	1894.39	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	1	1	6017471	113	-20.89	-2.15	12	0.02	-90.00	-876.00	3100	20230814	-39.35	1700	20231024	10.59	3100	-39.35	20230814	1700	10.59	20231024	5950	-68.40	20221103	1700	10.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
160	20231103	100634	57	100.00	KONEX			N	N	N	N		N	1890	6	2	0.32	2845387	1502	115.81	1899	1900	1890	2165	1602	1884	1894.40	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	1	1	6017471	114	-21.00	-2.16	12	0.02	-90.00	-876.00	3100	20230814	-39.03	1700	20231024	11.18	3100	-39.03	20230814	1700	11.18	20231024	5950	-68.24	20221103	1700	11.18	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
161	20231103	090638	57	100.00	KONEX			N	N	N	N		N	1899	15	2	0.80	1899	1	0.08	1899	1899	1899	2165	1602	1884	1899.00	0.00	0	0	2148	2015	1863	1730	1578	1940	1655	30	281	500	1130	1	1	6017471	114	-21.10	-2.17	12	0.00	-90.00	-876.00	3100	20230814	-38.74	1700	20231024	11.71	3100	-38.74	20230814	1700	11.71	20231024	5950	-68.08	20221103	1700	11.71	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
162	20231102	160638	57	100.00	KONEX			N	N	N	N		N	1884	-107	5	-5.37	2412141	1297	1168.47	1996	1996	1711	2285	1693	1991	1859.78	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	113	-20.93	-2.15	12	0.02	-90.00	-876.00	3100	20230814	-39.23	1700	20231024	10.82	3100	-39.23	20230814	1700	10.82	20231024	5950	-68.34	20221102	1700	10.82	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
163	20231102	150644	57	100.00	KONEX			N	N	N	N		N	1900	-91	5	-4.57	2393301	1287	1159.46	1996	1996	1711	2285	1693	1991	1859.60	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	114	-21.11	-2.17	12	0.02	-90.00	-876.00	3100	20230814	-38.71	1700	20231024	11.76	3100	-38.71	20230814	1700	11.76	20231024	5950	-68.07	20221102	1700	11.76	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
164	20231102	140633	57	100.00	KONEX			N	N	N	N		N	1892	-99	5	-4.97	501846	287	258.56	1996	1996	1711	2285	1693	1991	1748.59	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	114	-21.02	-2.16	12	0.00	-90.00	-876.00	3100	20230814	-38.97	1700	20231024	11.29	3100	-38.97	20230814	1700	11.29	20231024	5950	-68.20	20221102	1700	11.29	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
165	20231102	130639	57	100.00	KONEX			N	N	N	N		N	1988	-3	5	-0.15	156864	86	77.48	1996	1996	1820	2285	1693	1991	1824.00	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	120	-22.09	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.87	1700	20231024	16.94	3100	-35.87	20230814	1700	16.94	20231024	5950	-66.59	20221102	1700	16.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
166	20231102	120634	57	100.00	KONEX			N	N	N	N		N	1988	-3	5	-0.15	156864	86	77.48	1996	1996	1820	2285	1693	1991	1824.00	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	120	-22.09	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.87	1700	20231024	16.94	3100	-35.87	20230814	1700	16.94	20231024	5950	-66.59	20221102	1700	16.94	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
167	20231102	110635	57	100.00	KONEX			N	N	N	N		N	1996	5	2	0.25	1996	1	0.90	1996	1996	1996	2285	1693	1991	1996.00	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	120	-22.18	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.61	1700	20231024	17.41	3100	-35.61	20230814	1700	17.41	20231024	5950	-66.45	20221102	1700	17.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
168	20231102	100636	57	100.00	KONEX			N	N	N	N		N	1996	5	2	0.25	1996	1	0.90	1996	1996	1996	2285	1693	1991	1996.00	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	120	-22.18	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.61	1700	20231024	17.41	3100	-35.61	20230814	1700	17.41	20231024	5950	-66.45	20221102	1700	17.41	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
169	20231102	090640	57	100.00	KONEX			N	N	N	N		N	1991	0	3	0.00	0	0	0.00	0	0	0	2285	1693	1991	0.00	0.00	0	0	2001	1995	1993	1987	1985	1995	1987	30	294	500	1190	1	1	6017471	120	-22.12	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.77	1700	20231024	17.12	3100	-35.77	20230814	1700	17.12	20231024	5950	-66.54	20221102	1700	17.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
170	20231101	160633	57	100.00	KONEX			N	N	N	N		N	1991	45	2	2.31	221009	111	3.10	1999	1999	1991	2235	1655	1946	1991.07	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.12	-2.27	12	0.00	-90.00	-876.00	3100	20230814	-35.77	1700	20231024	17.12	3100	-35.77	20230814	1700	17.12	20231024	5950	-66.54	20221101	1700	17.12	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
171	20231101	150634	57	100.00	KONEX			N	N	N	N		N	1999	53	2	2.72	1999	1	0.03	1999	1999	1999	2235	1655	1946	1999.00	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221101	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
172	20231101	140629	57	100.00	KONEX			N	N	N	N		N	1999	53	2	2.72	1999	1	0.03	1999	1999	1999	2235	1655	1946	1999.00	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221101	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
173	20231101	130634	57	100.00	KONEX			N	N	N	N		N	1999	53	2	2.72	1999	1	0.03	1999	1999	1999	2235	1655	1946	1999.00	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221101	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
174	20231101	120648	57	100.00	KONEX			N	N	N	N		N	1999	53	2	2.72	1999	1	0.03	1999	1999	1999	2235	1655	1946	1999.00	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221101	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
175	20231101	110651	57	100.00	KONEX			N	N	N	N		N	1999	53	2	2.72	1999	1	0.03	1999	1999	1999	2235	1655	1946	1999.00	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221101	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
176	20231101	100643	57	100.00	KONEX			N	N	N	N		N	1999	53	2	2.72	1999	1	0.03	1999	1999	1999	2235	1655	1946	1999.00	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221101	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
177	20231101	090643	57	100.00	KONEX			N	N	N	N		N	1999	53	2	2.72	1999	1	0.03	1999	1999	1999	2235	1655	1946	1999.00	0.00	0	0	2302	2123	1986	1807	1670	2055	1739	30	289	500	1160	1	1	6017471	120	-22.21	-2.28	12	0.00	-90.00	-876.00	3100	20230814	-35.52	1700	20231024	17.59	3100	-35.52	20230814	1700	17.59	20231024	5950	-66.40	20221101	1700	17.59	20231024	0.00	N	103660	500	30 억		0	N	N	0	N	00	N